|
Closing price on 1/13/2017
|
|
| Open |
62.50 |
| High |
63.50 |
| Low |
61.60 |
| Volume |
189,500 |
| Split-adjusted Price |
51.59 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
-0.50 / -0.80%
|
62.50
|
63.50
|
61.60
|
62.00
|
62.74
|
51.59
|
189,500
|
|
|
1/12/2017
|
+1.60 / +2.63%
|
60.90
|
62.50
|
60.70
|
62.50
|
61.72
|
52.01
|
424,200
|
|
|
1/11/2017
|
+0.10 / +0.16%
|
60.60
|
61.60
|
60.50
|
60.90
|
60.91
|
50.68
|
244,620
|
|
|
1/10/2017
|
-0.80 / -1.30%
|
61.70
|
61.70
|
60.70
|
60.80
|
61.19
|
50.60
|
292,960
|
|
|
1/9/2017
|
+0.20 / +0.33%
|
61.40
|
62.50
|
61.10
|
61.60
|
61.87
|
51.26
|
339,830
|
|
|
1/6/2017
|
+0.30 / +0.49%
|
61.10
|
62.30
|
61.10
|
61.40
|
61.77
|
51.09
|
376,830
|
|
|
1/5/2017
|
+1.00 / +1.66%
|
60.00
|
61.80
|
59.80
|
61.10
|
60.98
|
50.84
|
420,990
|
|
|
1/4/2017
|
+0.80 / +1.35%
|
59.30
|
60.60
|
59.30
|
60.10
|
60.10
|
50.01
|
364,510
|
|
|
1/3/2017
|
+1.10 / +1.89%
|
58.20
|
60.20
|
57.70
|
59.30
|
59.10
|
49.35
|
370,020
|
|
|
12/30/2016
|
-0.40 / -0.68%
|
58.60
|
58.80
|
58.20
|
58.20
|
58.50
|
48.43
|
164,630
|
|
|
12/29/2016
|
+0.10 / +0.17%
|
58.50
|
59.00
|
58.50
|
58.60
|
58.71
|
48.76
|
195,940
|
|
|
12/28/2016
|
-0.80 / -1.35%
|
59.30
|
59.50
|
58.30
|
58.50
|
58.83
|
48.68
|
282,240
|
|
|
12/27/2016
|
+0.10 / +0.17%
|
59.20
|
59.80
|
59.10
|
59.30
|
59.38
|
49.35
|
170,290
|
|
|
12/26/2016
|
-0.40 / -0.67%
|
59.60
|
60.20
|
59.20
|
59.20
|
59.59
|
49.26
|
183,790
|
|
|
12/23/2016
|
+0.50 / +0.85%
|
59.00
|
59.80
|
58.60
|
59.60
|
59.06
|
49.60
|
302,150
|
|
|
12/22/2016
|
-1.00 / -1.66%
|
60.10
|
60.60
|
59.00
|
59.10
|
59.45
|
49.18
|
320,770
|
|
|
12/21/2016
|
+1.00 / +1.69%
|
58.80
|
60.50
|
58.60
|
60.10
|
59.49
|
50.01
|
518,200
|
|
|
12/20/2016
|
-2.20 / -3.59%
|
61.40
|
61.40
|
58.50
|
59.10
|
60.14
|
49.18
|
239,350
|
|
|
12/19/2016
|
+2.70 / +4.61%
|
59.30
|
61.40
|
59.30
|
61.30
|
60.71
|
51.01
|
292,590
|
|
|
12/16/2016
|
+0.60 / +1.03%
|
58.00
|
59.00
|
57.90
|
58.60
|
58.50
|
48.76
|
1,888,300
|
|
|
12/15/2016
|
0.00 / 0.00%
|
58.00
|
58.70
|
57.90
|
58.00
|
58.19
|
48.27
|
276,630
|
|
|
12/14/2016
|
+1.10 / +1.93%
|
56.70
|
58.00
|
56.70
|
58.00
|
57.49
|
48.27
|
250,350
|
|
|
12/13/2016
|
-0.50 / -0.87%
|
57.40
|
57.40
|
56.70
|
56.90
|
56.90
|
47.35
|
164,590
|
|
|
12/12/2016
|
-1.30 / -2.21%
|
58.00
|
58.40
|
57.40
|
57.40
|
57.65
|
47.77
|
193,550
|
|
|
12/9/2016
|
+0.60 / +1.03%
|
58.10
|
58.80
|
58.00
|
58.70
|
58.39
|
48.85
|
211,700
|
|
|
12/8/2016
|
+0.10 / +0.17%
|
58.00
|
58.10
|
57.60
|
58.10
|
57.92
|
48.35
|
165,760
|
|
|
12/7/2016
|
+0.30 / +0.52%
|
58.50
|
58.80
|
56.50
|
58.00
|
57.80
|
48.27
|
92,830
|
|
|
12/6/2016
|
+0.10 / +0.17%
|
57.50
|
58.50
|
57.40
|
57.70
|
57.74
|
48.02
|
185,170
|
|
|
12/5/2016
|
-0.90 / -1.54%
|
57.80
|
58.20
|
56.80
|
57.60
|
57.51
|
47.93
|
171,550
|
|
|
12/2/2016
|
-0.90 / -1.52%
|
59.40
|
59.80
|
58.50
|
58.50
|
59.05
|
48.68
|
73,400
|
|
|