|
|
Closing price on 1/28/2021
|
|
| Open |
54.50 |
| High |
57.00 |
| Low |
54.00 |
| Volume |
1,256,500 |
| Split-adjusted Price |
47.63 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-4.00 / -6.90%
|
54.50
|
57.00
|
54.00
|
54.00
|
54.00
|
47.63
|
1,256,500
|
|
|
1/27/2021
|
-2.50 / -4.13%
|
59.20
|
60.80
|
57.20
|
58.00
|
59.19
|
51.16
|
951,000
|
|
|
1/26/2021
|
-3.50 / -5.47%
|
63.80
|
64.00
|
60.00
|
60.50
|
61.78
|
53.37
|
1,166,900
|
|
|
1/25/2021
|
-0.70 / -1.08%
|
64.60
|
64.70
|
64.00
|
64.00
|
64.00
|
56.45
|
695,400
|
|
|
1/22/2021
|
-1.00 / -1.52%
|
66.00
|
66.20
|
64.00
|
64.70
|
65.27
|
57.07
|
685,900
|
|
|
1/21/2021
|
+1.40 / +2.18%
|
64.30
|
66.00
|
64.10
|
65.70
|
64.94
|
57.95
|
638,500
|
|
|
1/20/2021
|
-0.70 / -1.08%
|
64.00
|
65.20
|
60.60
|
64.30
|
62.99
|
56.72
|
1,133,400
|
|
|
1/19/2021
|
-3.60 / -5.25%
|
68.60
|
69.00
|
63.80
|
65.00
|
66.29
|
57.34
|
2,408,900
|
|
|
1/18/2021
|
-0.80 / -1.15%
|
69.40
|
69.70
|
68.20
|
68.60
|
68.80
|
60.51
|
1,008,300
|
|
|
1/15/2021
|
-0.60 / -0.86%
|
70.20
|
70.20
|
68.90
|
69.40
|
69.36
|
61.22
|
1,399,200
|
|
|
1/14/2021
|
-0.40 / -0.57%
|
70.40
|
70.80
|
68.20
|
70.00
|
69.81
|
61.75
|
710,400
|
|
|
1/13/2021
|
+2.20 / +3.23%
|
69.00
|
71.20
|
68.50
|
70.40
|
70.40
|
62.10
|
1,738,600
|
|
|
1/12/2021
|
+0.10 / +0.15%
|
67.80
|
68.40
|
67.10
|
68.20
|
67.86
|
60.16
|
641,100
|
|
|
1/11/2021
|
-0.20 / -0.29%
|
69.30
|
69.30
|
66.90
|
68.10
|
68.10
|
60.07
|
1,106,000
|
|
|
1/8/2021
|
+1.30 / +1.94%
|
67.80
|
69.00
|
67.60
|
68.30
|
68.41
|
60.25
|
1,639,800
|
|
|
1/7/2021
|
+0.50 / +0.75%
|
66.50
|
67.40
|
66.50
|
67.00
|
66.98
|
59.10
|
898,000
|
|
|
1/6/2021
|
+0.50 / +0.76%
|
66.50
|
67.80
|
66.00
|
66.50
|
66.95
|
58.66
|
1,472,400
|
|
|
1/5/2021
|
-0.30 / -0.45%
|
65.50
|
66.30
|
65.40
|
66.00
|
65.89
|
58.22
|
1,018,200
|
|
|
1/4/2021
|
+0.30 / +0.45%
|
67.00
|
67.50
|
65.60
|
66.30
|
66.56
|
58.48
|
1,192,300
|
|
|
12/31/2020
|
+1.00 / +1.54%
|
65.00
|
66.80
|
64.00
|
66.00
|
65.22
|
58.22
|
1,317,310
|
|
|
12/30/2020
|
-2.00 / -2.99%
|
66.80
|
67.80
|
64.50
|
65.00
|
66.21
|
57.34
|
1,759,280
|
|
|
12/29/2020
|
+3.00 / +4.69%
|
63.20
|
67.00
|
63.20
|
67.00
|
65.48
|
59.10
|
1,342,220
|
|
|
12/28/2020
|
+2.10 / +3.39%
|
62.00
|
65.20
|
61.90
|
64.00
|
63.71
|
56.45
|
2,393,040
|
|
|
12/25/2020
|
+3.50 / +5.99%
|
58.90
|
62.40
|
58.30
|
61.90
|
60.61
|
54.60
|
2,812,050
|
|
|
12/24/2020
|
-0.20 / -0.34%
|
59.00
|
59.60
|
57.00
|
58.40
|
57.90
|
51.51
|
1,191,350
|
|
|
12/23/2020
|
+1.70 / +2.99%
|
57.30
|
60.00
|
56.90
|
58.60
|
58.61
|
51.69
|
1,934,620
|
|
|
12/22/2020
|
-0.20 / -0.35%
|
57.10
|
57.40
|
56.80
|
56.90
|
56.96
|
50.19
|
871,000
|
|
|
12/21/2020
|
0.00 / 0.00%
|
57.60
|
57.80
|
56.90
|
57.10
|
57.29
|
50.37
|
1,266,240
|
|
|
12/18/2020
|
+0.10 / +0.18%
|
57.00
|
57.70
|
56.60
|
57.10
|
57.14
|
50.37
|
1,271,560
|
|
|
12/17/2020
|
-1.60 / -2.73%
|
58.40
|
58.60
|
57.00
|
57.00
|
57.75
|
50.28
|
1,212,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|