|
Closing price on 1/3/2020
|
|
| Open |
69.40 |
| High |
69.40 |
| Low |
68.50 |
| Volume |
59,290 |
| Split-adjusted Price |
59.64 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.40 / -0.58%
|
69.40
|
69.40
|
68.50
|
68.60
|
68.68
|
59.64
|
59,290
|
|
|
1/2/2020
|
+0.40 / +0.58%
|
68.60
|
69.50
|
68.60
|
69.00
|
69.20
|
59.99
|
87,010
|
|
|
12/31/2019
|
-0.80 / -1.15%
|
69.10
|
70.50
|
68.60
|
68.60
|
69.23
|
59.64
|
85,290
|
|
|
12/30/2019
|
+0.60 / +0.87%
|
69.00
|
69.50
|
68.50
|
69.40
|
69.09
|
60.33
|
137,330
|
|
|
12/27/2019
|
+0.80 / +1.18%
|
67.90
|
69.90
|
67.90
|
68.80
|
68.31
|
59.81
|
196,510
|
|
|
12/26/2019
|
-0.70 / -1.02%
|
68.60
|
68.70
|
67.50
|
68.00
|
68.02
|
59.12
|
182,140
|
|
|
12/25/2019
|
-0.90 / -1.29%
|
69.60
|
70.20
|
68.70
|
68.70
|
69.39
|
59.73
|
165,220
|
|
|
12/24/2019
|
-2.40 / -3.33%
|
72.00
|
72.50
|
69.40
|
69.60
|
70.12
|
60.51
|
185,890
|
|
|
12/23/2019
|
-0.50 / -0.69%
|
72.50
|
73.30
|
72.00
|
72.00
|
72.58
|
62.60
|
396,970
|
|
|
12/20/2019
|
+1.00 / +1.40%
|
71.50
|
73.60
|
71.50
|
72.50
|
72.73
|
63.03
|
1,044,620
|
|
|
12/19/2019
|
-1.50 / -2.05%
|
74.10
|
74.40
|
71.50
|
71.50
|
72.64
|
62.16
|
193,310
|
|
|
12/18/2019
|
+0.80 / +1.11%
|
72.20
|
74.60
|
71.60
|
73.00
|
72.59
|
63.46
|
292,770
|
|
|
12/17/2019
|
-0.50 / -0.69%
|
73.50
|
74.40
|
72.20
|
72.20
|
73.63
|
62.77
|
378,650
|
|
|
12/16/2019
|
+4.70 / +6.91%
|
68.60
|
72.70
|
68.00
|
72.70
|
70.97
|
63.20
|
434,040
|
|
|
12/13/2019
|
0.00 / 0.00%
|
68.00
|
68.30
|
67.00
|
68.00
|
67.86
|
59.12
|
137,540
|
|
|
12/12/2019
|
0.00 / 0.00%
|
67.70
|
68.40
|
67.60
|
68.00
|
67.92
|
59.12
|
169,360
|
|
|
12/11/2019
|
+0.30 / +0.44%
|
68.10
|
68.50
|
67.50
|
68.00
|
67.83
|
59.12
|
91,410
|
|
|
12/10/2019
|
+2.00 / +3.04%
|
66.00
|
68.90
|
66.00
|
67.70
|
67.97
|
58.86
|
267,860
|
|
|
12/9/2019
|
-0.10 / -0.15%
|
66.00
|
66.00
|
65.40
|
65.70
|
65.71
|
57.12
|
120,840
|
|
|
12/6/2019
|
-0.40 / -0.60%
|
66.20
|
66.20
|
65.00
|
65.80
|
65.55
|
57.20
|
108,190
|
|
|
12/5/2019
|
-0.60 / -0.90%
|
66.80
|
67.70
|
66.00
|
66.20
|
67.02
|
57.55
|
105,160
|
|
|
12/4/2019
|
+0.10 / +0.15%
|
66.70
|
67.10
|
65.10
|
66.80
|
65.67
|
58.07
|
130,450
|
|
|
12/3/2019
|
-1.80 / -2.63%
|
68.10
|
68.80
|
66.50
|
66.70
|
67.62
|
57.99
|
199,420
|
|
|
12/2/2019
|
-1.80 / -2.56%
|
70.90
|
70.90
|
68.50
|
68.50
|
69.62
|
59.55
|
88,870
|
|
|
11/29/2019
|
+0.20 / +0.29%
|
70.10
|
70.40
|
69.80
|
70.30
|
70.05
|
61.12
|
67,070
|
|
|
11/28/2019
|
-0.90 / -1.27%
|
70.80
|
71.50
|
69.90
|
70.10
|
70.34
|
60.94
|
114,250
|
|
|
11/27/2019
|
-0.40 / -0.56%
|
71.40
|
71.90
|
71.00
|
71.00
|
71.23
|
61.73
|
108,940
|
|
|
11/26/2019
|
-0.70 / -0.97%
|
71.90
|
72.40
|
71.40
|
71.40
|
71.75
|
62.07
|
121,720
|
|
|
11/25/2019
|
+1.20 / +1.69%
|
71.00
|
72.20
|
70.90
|
72.10
|
71.77
|
62.68
|
112,070
|
|
|
11/22/2019
|
+0.40 / +0.57%
|
71.00
|
71.70
|
70.40
|
70.90
|
70.92
|
61.64
|
135,120
|
|
|