|
Closing price on 1/26/2016
|
|
| Open |
49.00 |
| High |
49.90 |
| Low |
48.50 |
| Volume |
550,260 |
| Split-adjusted Price |
40.23 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
-1.00 / -2.00%
|
49.00
|
49.90
|
48.50
|
49.00
|
49.17
|
40.23
|
550,260
|
|
|
1/25/2016
|
+3.10 / +6.61%
|
47.50
|
50.00
|
47.50
|
50.00
|
49.25
|
41.05
|
608,840
|
|
|
1/22/2016
|
+0.50 / +1.08%
|
47.10
|
47.50
|
46.00
|
46.90
|
46.64
|
38.50
|
597,350
|
|
|
1/21/2016
|
-0.70 / -1.49%
|
47.10
|
47.70
|
46.10
|
46.40
|
46.90
|
38.09
|
436,990
|
|
|
1/20/2016
|
-0.80 / -1.67%
|
47.50
|
48.70
|
47.00
|
47.10
|
47.69
|
38.67
|
542,070
|
|
|
1/19/2016
|
+2.30 / +5.04%
|
45.80
|
47.90
|
45.80
|
47.90
|
46.91
|
39.32
|
587,970
|
|
|
1/18/2016
|
-1.70 / -3.59%
|
46.90
|
46.90
|
44.40
|
45.60
|
45.61
|
37.44
|
589,430
|
|
|
1/15/2016
|
-1.70 / -3.47%
|
49.00
|
49.40
|
47.00
|
47.30
|
47.95
|
38.83
|
672,190
|
|
|
1/14/2016
|
-2.00 / -3.92%
|
50.00
|
50.00
|
48.30
|
49.00
|
49.31
|
40.23
|
888,160
|
|
|
1/13/2016
|
-0.50 / -0.97%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.35
|
41.87
|
161,710
|
|
|
1/12/2016
|
+1.00 / +1.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
50.89
|
42.28
|
409,830
|
|
|
1/11/2016
|
-1.50 / -2.88%
|
51.00
|
52.00
|
50.50
|
50.50
|
51.33
|
41.46
|
449,450
|
|
|
1/8/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.50
|
52.00
|
51.46
|
42.69
|
475,240
|
|
|
1/7/2016
|
-1.50 / -2.80%
|
53.00
|
53.50
|
51.50
|
52.00
|
52.26
|
42.69
|
660,450
|
|
|
1/6/2016
|
+1.50 / +2.88%
|
52.50
|
54.00
|
52.50
|
53.50
|
53.06
|
43.92
|
382,260
|
|
|
1/5/2016
|
-1.00 / -1.89%
|
52.50
|
54.00
|
52.00
|
52.00
|
52.98
|
42.69
|
580,200
|
|
|
1/4/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.00
|
53.00
|
52.86
|
43.51
|
316,600
|
|
|
12/31/2015
|
-1.00 / -1.85%
|
53.50
|
54.50
|
53.00
|
53.00
|
53.42
|
43.51
|
265,720
|
|
|
12/30/2015
|
0.00 / 0.00%
|
55.00
|
56.00
|
53.50
|
54.00
|
54.66
|
44.33
|
615,410
|
|
|
12/29/2015
|
+2.00 / +3.85%
|
51.50
|
54.50
|
51.50
|
54.00
|
53.44
|
44.33
|
690,020
|
|
|
12/28/2015
|
-0.50 / -0.95%
|
53.00
|
53.50
|
52.00
|
52.00
|
52.67
|
42.69
|
426,420
|
|
|
12/25/2015
|
+1.00 / +1.94%
|
51.50
|
54.00
|
51.50
|
52.50
|
52.68
|
43.10
|
685,430
|
|
|
12/24/2015
|
+0.50 / +0.98%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.35
|
42.28
|
325,930
|
|
|
12/23/2015
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.50
|
51.00
|
51.12
|
41.87
|
674,650
|
|
|
12/22/2015
|
-0.50 / -0.97%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.29
|
41.87
|
392,860
|
|
|
12/21/2015
|
+1.50 / +3.00%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.92
|
42.28
|
496,190
|
|
|
12/18/2015
|
-3.00 / -5.66%
|
53.00
|
55.50
|
50.00
|
50.00
|
50.71
|
41.05
|
2,504,980
|
|
|
12/17/2015
|
+3.20 / +6.43%
|
50.50
|
53.00
|
50.50
|
53.00
|
52.13
|
43.51
|
954,210
|
|
|
12/16/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.80
|
49.80
|
50.16
|
40.88
|
999,170
|
|
|
12/15/2015
|
+0.40 / +0.81%
|
49.50
|
51.00
|
49.40
|
49.80
|
49.97
|
40.88
|
293,900
|
|
|