|
Closing price on 1/26/2018
|
|
| Open |
79.50 |
| High |
85.00 |
| Low |
79.00 |
| Volume |
545,350 |
| Split-adjusted Price |
70.69 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+3.50 / +4.38%
|
79.50
|
85.00
|
79.00
|
83.50
|
81.62
|
70.69
|
545,350
|
|
|
1/25/2018
|
+1.30 / +1.65%
|
79.30
|
81.00
|
78.00
|
80.00
|
79.82
|
67.72
|
703,250
|
|
|
1/22/2018
|
+3.30 / +4.38%
|
75.40
|
79.40
|
75.40
|
78.70
|
78.00
|
66.62
|
740,280
|
|
|
1/19/2018
|
+3.40 / +4.72%
|
72.50
|
75.50
|
71.70
|
75.40
|
74.06
|
63.83
|
928,460
|
|
|
1/18/2018
|
+2.00 / +2.86%
|
70.20
|
72.00
|
68.60
|
72.00
|
69.93
|
60.95
|
919,040
|
|
|
1/17/2018
|
-2.00 / -2.78%
|
72.00
|
73.20
|
70.00
|
70.00
|
72.16
|
59.26
|
630,300
|
|
|
1/16/2018
|
-1.00 / -1.37%
|
73.00
|
73.50
|
71.00
|
72.00
|
72.08
|
60.95
|
367,440
|
|
|
1/15/2018
|
+3.80 / +5.49%
|
69.40
|
73.60
|
69.30
|
73.00
|
71.48
|
61.80
|
1,084,030
|
|
|
1/12/2018
|
-1.30 / -1.84%
|
70.50
|
72.00
|
69.20
|
69.20
|
70.37
|
58.58
|
970,490
|
|
|
1/11/2018
|
+0.10 / +0.14%
|
70.10
|
71.00
|
69.00
|
70.50
|
70.05
|
59.68
|
721,040
|
|
|
1/10/2018
|
-0.90 / -1.26%
|
71.00
|
72.50
|
70.00
|
70.40
|
71.24
|
59.60
|
753,260
|
|
|
1/9/2018
|
+3.90 / +5.79%
|
67.60
|
71.30
|
67.10
|
71.30
|
69.52
|
60.36
|
1,452,300
|
|
|
1/8/2018
|
+1.20 / +1.81%
|
66.20
|
67.70
|
65.90
|
67.40
|
66.71
|
57.06
|
531,590
|
|
|
1/5/2018
|
-1.50 / -2.22%
|
67.80
|
68.00
|
65.90
|
66.20
|
66.70
|
56.04
|
881,940
|
|
|
1/4/2018
|
+0.70 / +1.04%
|
67.00
|
68.50
|
66.60
|
67.70
|
67.53
|
57.31
|
428,800
|
|
|
1/3/2018
|
-1.20 / -1.76%
|
68.60
|
68.60
|
66.70
|
67.00
|
67.54
|
56.72
|
463,220
|
|
|
1/2/2018
|
+2.90 / +4.44%
|
65.10
|
68.60
|
65.10
|
68.20
|
67.13
|
57.73
|
786,420
|
|
|
12/29/2017
|
-2.50 / -3.69%
|
67.80
|
67.80
|
65.30
|
65.30
|
66.49
|
55.28
|
742,300
|
|
|
12/28/2017
|
+1.40 / +2.11%
|
66.40
|
68.00
|
65.00
|
67.80
|
66.76
|
57.40
|
603,660
|
|
|
12/27/2017
|
+0.40 / +0.61%
|
66.00
|
66.80
|
64.10
|
66.40
|
65.79
|
56.21
|
680,940
|
|
|
12/26/2017
|
+0.50 / +0.76%
|
65.50
|
66.30
|
64.70
|
66.00
|
65.53
|
55.87
|
774,890
|
|
|
12/25/2017
|
+3.80 / +6.16%
|
61.70
|
65.50
|
61.70
|
65.50
|
63.73
|
55.45
|
1,308,690
|
|
|
12/22/2017
|
+1.20 / +1.98%
|
60.80
|
61.80
|
60.50
|
61.70
|
61.33
|
52.23
|
667,430
|
|
|
12/21/2017
|
+0.70 / +1.17%
|
59.80
|
61.40
|
59.40
|
60.50
|
60.75
|
51.22
|
855,470
|
|
|
12/20/2017
|
-0.30 / -0.50%
|
60.10
|
61.70
|
59.70
|
59.80
|
60.52
|
50.62
|
500,250
|
|
|
12/19/2017
|
+1.70 / +2.91%
|
59.00
|
60.80
|
58.90
|
60.10
|
59.97
|
50.88
|
735,270
|
|
|
12/18/2017
|
+1.40 / +2.46%
|
58.00
|
59.00
|
57.50
|
58.40
|
58.23
|
49.44
|
505,920
|
|
|
12/15/2017
|
-0.20 / -0.35%
|
57.00
|
58.00
|
56.60
|
57.00
|
57.22
|
48.25
|
468,940
|
|
|
12/14/2017
|
-0.30 / -0.52%
|
57.50
|
58.10
|
57.10
|
57.20
|
57.44
|
48.42
|
317,830
|
|
|
12/13/2017
|
0.00 / 0.00%
|
57.30
|
57.80
|
56.00
|
57.50
|
56.87
|
48.68
|
476,090
|
|
|