|
Closing price on 1/4/2023
|
|
| Open |
47.90 |
| High |
48.00 |
| Low |
47.50 |
| Volume |
507,200 |
| Split-adjusted Price |
45.50 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.50
|
47.70
|
47.77
|
45.50
|
507,200
|
|
|
1/3/2023
|
+1.10 / +2.36%
|
46.65
|
47.75
|
46.50
|
47.70
|
47.21
|
45.50
|
270,500
|
|
|
12/30/2022
|
+0.10 / +0.22%
|
46.70
|
47.10
|
46.60
|
46.60
|
46.88
|
44.45
|
140,300
|
|
|
12/29/2022
|
-0.20 / -0.43%
|
46.70
|
47.35
|
46.50
|
46.50
|
46.93
|
44.36
|
457,700
|
|
|
12/28/2022
|
+0.20 / +0.43%
|
47.05
|
47.05
|
46.00
|
46.70
|
46.57
|
44.55
|
147,900
|
|
|
12/27/2022
|
+1.00 / +2.20%
|
45.50
|
47.00
|
45.50
|
46.50
|
46.23
|
44.36
|
460,000
|
|
|
12/26/2022
|
-2.40 / -5.01%
|
47.80
|
48.00
|
45.50
|
45.50
|
47.19
|
43.40
|
494,100
|
|
|
12/23/2022
|
-0.30 / -0.62%
|
47.80
|
48.20
|
47.50
|
47.90
|
47.82
|
45.69
|
493,100
|
|
|
12/22/2022
|
+0.20 / +0.42%
|
48.20
|
48.60
|
47.55
|
48.20
|
48.01
|
45.98
|
309,100
|
|
|
12/21/2022
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.50
|
48.00
|
47.97
|
45.79
|
483,600
|
|
|
12/20/2022
|
-0.20 / -0.41%
|
48.00
|
49.10
|
46.50
|
48.00
|
47.55
|
45.79
|
1,172,700
|
|
|
12/19/2022
|
-1.40 / -2.82%
|
49.40
|
49.40
|
48.20
|
48.20
|
48.77
|
45.98
|
642,200
|
|
|
12/16/2022
|
+0.10 / +0.20%
|
48.60
|
49.60
|
48.60
|
49.60
|
49.33
|
47.31
|
1,031,800
|
|
|
12/15/2022
|
-0.25 / -0.50%
|
49.75
|
50.00
|
49.25
|
49.50
|
49.54
|
47.22
|
652,800
|
|
|
12/14/2022
|
-0.15 / -0.30%
|
50.50
|
50.80
|
49.20
|
49.75
|
50.00
|
47.46
|
691,200
|
|
|
12/13/2022
|
+1.40 / +2.89%
|
48.55
|
49.90
|
48.00
|
49.90
|
49.21
|
47.60
|
1,451,100
|
|
|
12/12/2022
|
+0.60 / +1.25%
|
47.80
|
49.00
|
47.65
|
48.50
|
48.49
|
46.27
|
760,400
|
|
|
12/9/2022
|
-0.60 / -1.24%
|
48.50
|
48.50
|
47.35
|
47.90
|
47.80
|
45.69
|
760,300
|
|
|
12/8/2022
|
+0.20 / +0.41%
|
48.70
|
49.50
|
47.90
|
48.50
|
48.64
|
46.27
|
683,400
|
|
|
12/7/2022
|
+0.30 / +0.63%
|
47.90
|
48.60
|
47.80
|
48.30
|
48.18
|
46.07
|
620,700
|
|
|
12/6/2022
|
-2.50 / -4.95%
|
50.20
|
50.20
|
48.00
|
48.00
|
49.10
|
45.79
|
913,400
|
|
|
12/5/2022
|
+2.30 / +4.77%
|
48.60
|
50.50
|
48.60
|
50.50
|
49.73
|
48.17
|
1,576,300
|
|
|
12/2/2022
|
+0.40 / +0.84%
|
47.10
|
48.40
|
47.00
|
48.20
|
47.65
|
45.98
|
836,800
|
|
|
12/1/2022
|
-0.65 / -1.34%
|
48.90
|
48.90
|
47.60
|
47.80
|
48.15
|
45.60
|
1,091,000
|
|
|
11/30/2022
|
+1.25 / +2.65%
|
47.80
|
48.95
|
46.80
|
48.45
|
48.17
|
46.22
|
1,188,400
|
|
|
11/29/2022
|
+0.40 / +0.85%
|
46.50
|
47.90
|
46.40
|
47.20
|
47.05
|
45.03
|
781,900
|
|
|
11/28/2022
|
-0.10 / -0.21%
|
47.20
|
47.90
|
46.80
|
46.80
|
47.30
|
44.64
|
854,600
|
|
|
11/25/2022
|
+1.25 / +2.74%
|
46.50
|
47.00
|
45.90
|
46.90
|
46.47
|
44.74
|
427,400
|
|
|
11/24/2022
|
+0.05 / +0.10%
|
48.90
|
48.90
|
48.35
|
48.70
|
48.66
|
43.57
|
502,700
|
|
|
11/23/2022
|
+0.50 / +1.04%
|
48.20
|
49.10
|
48.15
|
48.65
|
48.65
|
43.52
|
401,300
|
|
|