|
Closing price on 1/28/2022
|
|
| Open |
53.90 |
| High |
54.70 |
| Low |
53.80 |
| Volume |
528,100 |
| Split-adjusted Price |
48.67 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.60 / +1.12%
|
53.90
|
54.70
|
53.80
|
54.40
|
54.31
|
48.67
|
528,100
|
|
|
1/27/2022
|
+0.80 / +1.51%
|
52.90
|
54.60
|
52.30
|
53.80
|
53.79
|
48.13
|
722,200
|
|
|
1/26/2022
|
+1.40 / +2.71%
|
52.20
|
53.30
|
51.00
|
53.00
|
52.13
|
47.42
|
790,000
|
|
|
1/25/2022
|
+0.50 / +0.98%
|
50.80
|
51.80
|
50.40
|
51.60
|
50.80
|
46.16
|
457,200
|
|
|
1/24/2022
|
-1.40 / -2.67%
|
52.20
|
52.50
|
51.00
|
51.10
|
51.71
|
45.72
|
664,500
|
|
|
1/21/2022
|
+0.20 / +0.38%
|
52.20
|
52.90
|
52.10
|
52.50
|
52.51
|
46.97
|
884,000
|
|
|
1/20/2022
|
+0.40 / +0.77%
|
52.40
|
52.70
|
51.70
|
52.30
|
52.16
|
46.79
|
432,700
|
|
|
1/19/2022
|
+0.30 / +0.58%
|
51.60
|
52.40
|
51.40
|
51.90
|
51.72
|
46.43
|
459,700
|
|
|
1/18/2022
|
-1.10 / -2.09%
|
52.70
|
53.20
|
51.20
|
51.60
|
51.93
|
46.16
|
849,500
|
|
|
1/17/2022
|
-1.50 / -2.77%
|
54.90
|
54.90
|
52.60
|
52.70
|
53.49
|
47.15
|
646,600
|
|
|
1/14/2022
|
+0.20 / +0.37%
|
53.50
|
55.00
|
53.50
|
54.20
|
54.19
|
48.49
|
568,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
54.60
|
55.90
|
54.00
|
54.00
|
54.73
|
48.31
|
1,118,005
|
|
|
1/12/2022
|
+0.20 / +0.37%
|
54.00
|
54.70
|
52.50
|
54.00
|
53.56
|
48.31
|
833,500
|
|
|
1/11/2022
|
-0.90 / -1.65%
|
54.70
|
55.00
|
52.80
|
53.80
|
54.06
|
48.13
|
809,400
|
|
|
1/10/2022
|
-0.90 / -1.62%
|
55.60
|
55.80
|
54.70
|
54.70
|
55.12
|
48.94
|
889,000
|
|
|
1/7/2022
|
-0.60 / -1.07%
|
56.50
|
56.90
|
55.10
|
55.60
|
55.65
|
49.74
|
1,011,700
|
|
|
1/6/2022
|
-0.40 / -0.71%
|
56.60
|
56.70
|
55.90
|
56.20
|
56.18
|
50.28
|
726,600
|
|
|
1/5/2022
|
-0.30 / -0.53%
|
57.00
|
57.50
|
56.40
|
56.60
|
56.81
|
50.64
|
825,200
|
|
|
1/4/2022
|
+0.90 / +1.61%
|
56.00
|
57.40
|
56.00
|
56.90
|
56.81
|
50.91
|
730,400
|
|
|
12/31/2021
|
+0.90 / +1.63%
|
55.20
|
56.20
|
55.20
|
56.00
|
55.88
|
50.10
|
841,600
|
|
|
12/30/2021
|
-0.10 / -0.18%
|
55.40
|
55.60
|
55.00
|
55.10
|
55.20
|
49.30
|
1,033,700
|
|
|
12/29/2021
|
-0.50 / -0.90%
|
55.80
|
55.90
|
55.00
|
55.20
|
55.31
|
49.38
|
867,500
|
|
|
12/28/2021
|
-0.40 / -0.71%
|
56.00
|
56.10
|
55.50
|
55.70
|
55.81
|
49.83
|
825,700
|
|
|
12/27/2021
|
+0.10 / +0.18%
|
56.50
|
56.60
|
55.50
|
56.10
|
56.22
|
50.19
|
907,000
|
|
|
12/24/2021
|
+1.10 / +2.00%
|
55.20
|
56.20
|
54.70
|
56.00
|
55.15
|
50.10
|
898,700
|
|
|
12/23/2021
|
-1.60 / -2.83%
|
56.50
|
56.70
|
54.90
|
54.90
|
55.48
|
49.12
|
1,259,000
|
|
|
12/22/2021
|
-0.50 / -0.88%
|
57.00
|
57.60
|
56.10
|
56.50
|
56.69
|
50.55
|
884,600
|
|
|
12/21/2021
|
+0.40 / +0.71%
|
56.30
|
57.60
|
55.90
|
57.00
|
56.91
|
51.00
|
1,416,400
|
|
|
12/20/2021
|
-1.00 / -1.74%
|
57.80
|
58.10
|
56.00
|
56.60
|
56.85
|
50.64
|
1,340,000
|
|
|
12/17/2021
|
-0.40 / -0.69%
|
58.00
|
58.50
|
57.50
|
57.60
|
57.89
|
51.53
|
789,300
|
|
|