|
Closing price on 1/31/2020
|
|
| Open |
63.10 |
| High |
64.60 |
| Low |
58.80 |
| Volume |
176,570 |
| Split-adjusted Price |
51.12 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-4.30 / -6.81%
|
63.10
|
64.60
|
58.80
|
58.80
|
62.20
|
51.12
|
176,570
|
|
|
1/30/2020
|
-3.90 / -5.82%
|
65.90
|
66.00
|
62.50
|
63.10
|
64.19
|
54.86
|
335,430
|
|
|
1/22/2020
|
+1.10 / +1.67%
|
65.30
|
67.00
|
65.20
|
67.00
|
65.95
|
58.25
|
156,250
|
|
|
1/21/2020
|
+0.50 / +0.76%
|
65.80
|
65.90
|
65.20
|
65.90
|
65.50
|
57.29
|
119,020
|
|
|
1/20/2020
|
-0.50 / -0.76%
|
65.90
|
66.20
|
65.10
|
65.40
|
65.75
|
56.86
|
107,680
|
|
|
1/17/2020
|
-0.10 / -0.15%
|
66.10
|
66.10
|
65.70
|
65.90
|
65.85
|
57.29
|
131,930
|
|
|
1/16/2020
|
+0.10 / +0.15%
|
65.80
|
66.30
|
65.80
|
66.00
|
66.01
|
57.38
|
157,100
|
|
|
1/15/2020
|
-0.10 / -0.15%
|
66.40
|
66.40
|
65.30
|
65.90
|
65.86
|
57.29
|
92,440
|
|
|
1/14/2020
|
-0.70 / -1.05%
|
66.50
|
67.00
|
65.00
|
66.00
|
65.60
|
57.38
|
171,640
|
|
|
1/13/2020
|
-0.30 / -0.45%
|
66.90
|
67.00
|
66.50
|
66.70
|
66.72
|
57.99
|
63,230
|
|
|
1/10/2020
|
+1.90 / +2.92%
|
66.00
|
67.30
|
65.00
|
67.00
|
66.31
|
58.25
|
136,260
|
|
|
1/9/2020
|
-0.90 / -1.36%
|
67.20
|
67.20
|
65.10
|
65.10
|
66.32
|
56.60
|
157,250
|
|
|
1/8/2020
|
-1.50 / -2.22%
|
66.90
|
66.90
|
65.70
|
66.00
|
66.13
|
57.38
|
163,230
|
|
|
1/7/2020
|
-0.10 / -0.15%
|
67.90
|
68.00
|
67.40
|
67.50
|
67.58
|
58.68
|
67,160
|
|
|
1/6/2020
|
-1.00 / -1.46%
|
68.30
|
68.50
|
67.60
|
67.60
|
67.96
|
58.77
|
129,160
|
|
|
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
|
|
|