|
Closing price on 1/23/2025
|
|
| Open |
50.80 |
| High |
51.40 |
| Low |
50.50 |
| Volume |
563,800 |
| Split-adjusted Price |
50.70 |
There is no data on 1/24/2025. Display data on 1/23/2025 instead.
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2025
|
0.00 / 0.00%
|
50.80
|
51.40
|
50.50
|
50.70
|
50.75
|
50.70
|
563,800
|
|
|
1/22/2025
|
-1.30 / -2.50%
|
52.00
|
52.10
|
50.70
|
50.70
|
51.18
|
50.70
|
499,500
|
|
|
1/21/2025
|
-0.20 / -0.38%
|
52.30
|
53.20
|
51.50
|
52.00
|
52.30
|
52.00
|
987,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
51.90
|
52.40
|
51.60
|
52.20
|
52.01
|
52.20
|
443,100
|
|
|
1/17/2025
|
+1.00 / +1.95%
|
51.00
|
52.50
|
51.00
|
52.20
|
51.90
|
52.20
|
732,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
51.60
|
51.60
|
50.10
|
51.20
|
50.87
|
51.20
|
447,200
|
|
|
1/15/2025
|
+0.40 / +0.79%
|
50.90
|
51.70
|
50.40
|
51.20
|
51.04
|
51.20
|
770,900
|
|
|
1/14/2025
|
+1.30 / +2.63%
|
49.50
|
50.80
|
49.50
|
50.80
|
50.28
|
50.80
|
693,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.95
|
49.50
|
49.24
|
49.50
|
332,800
|
|
|
1/10/2025
|
+0.50 / +1.02%
|
48.80
|
50.10
|
48.60
|
49.50
|
49.43
|
49.50
|
905,500
|
|
|
1/9/2025
|
-0.40 / -0.81%
|
49.00
|
49.30
|
48.80
|
49.00
|
48.98
|
49.00
|
435,700
|
|
|
1/8/2025
|
+0.60 / +1.23%
|
48.25
|
49.80
|
48.25
|
49.40
|
49.11
|
49.40
|
589,900
|
|
|
1/7/2025
|
+0.30 / +0.62%
|
48.50
|
49.30
|
48.05
|
48.80
|
48.75
|
48.80
|
712,500
|
|
|
1/6/2025
|
-1.25 / -2.51%
|
49.50
|
49.95
|
48.50
|
48.50
|
49.04
|
48.50
|
1,085,100
|
|
|
1/3/2025
|
-1.75 / -3.40%
|
51.30
|
51.40
|
49.75
|
49.75
|
50.26
|
49.75
|
1,174,600
|
|
|
1/2/2025
|
+0.80 / +1.58%
|
51.20
|
52.00
|
50.80
|
51.50
|
51.48
|
51.50
|
614,300
|
|
|
12/31/2024
|
-1.30 / -2.50%
|
52.00
|
52.10
|
50.70
|
50.70
|
51.27
|
50.70
|
786,400
|
|
|
12/30/2024
|
-0.30 / -0.57%
|
51.70
|
53.00
|
51.60
|
52.00
|
52.07
|
52.00
|
360,600
|
|
|
12/27/2024
|
-0.30 / -0.57%
|
52.40
|
52.60
|
51.90
|
52.30
|
52.25
|
52.30
|
384,900
|
|
|
12/26/2024
|
-1.00 / -1.87%
|
53.20
|
53.40
|
52.50
|
52.60
|
52.79
|
52.60
|
653,300
|
|
|
12/25/2024
|
+0.80 / +1.52%
|
53.20
|
55.70
|
52.90
|
53.60
|
54.07
|
53.60
|
1,431,800
|
|
|
12/24/2024
|
-0.30 / -0.56%
|
53.40
|
53.40
|
52.10
|
52.80
|
52.75
|
52.80
|
558,700
|
|
|
12/23/2024
|
+1.90 / +3.71%
|
51.40
|
53.30
|
51.40
|
53.10
|
52.51
|
53.10
|
714,500
|
|
|
12/20/2024
|
-1.20 / -2.29%
|
52.00
|
52.80
|
51.10
|
51.20
|
51.66
|
51.20
|
1,322,900
|
|
|
12/19/2024
|
+0.20 / +0.38%
|
52.00
|
53.30
|
51.60
|
52.40
|
52.59
|
52.40
|
892,800
|
|
|
12/18/2024
|
+0.10 / +0.19%
|
51.90
|
53.00
|
51.70
|
52.20
|
52.10
|
52.20
|
495,600
|
|
|
12/17/2024
|
-0.20 / -0.38%
|
52.20
|
53.00
|
52.10
|
52.10
|
52.36
|
52.10
|
538,600
|
|
|
12/16/2024
|
-0.90 / -1.69%
|
53.00
|
53.10
|
52.20
|
52.30
|
52.51
|
52.30
|
468,800
|
|
|
12/13/2024
|
+0.30 / +0.57%
|
52.70
|
54.80
|
52.20
|
53.20
|
53.77
|
53.20
|
1,403,200
|
|
|
12/12/2024
|
+0.70 / +1.34%
|
52.20
|
53.00
|
51.70
|
52.90
|
52.37
|
52.90
|
602,100
|
|
|