|
Closing price on 1/5/2018
|
|
| Open |
67.80 |
| High |
68.00 |
| Low |
65.90 |
| Volume |
881,940 |
| Split-adjusted Price |
56.04 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-1.50 / -2.22%
|
67.80
|
68.00
|
65.90
|
66.20
|
66.70
|
56.04
|
881,940
|
|
|
1/4/2018
|
+0.70 / +1.04%
|
67.00
|
68.50
|
66.60
|
67.70
|
67.53
|
57.31
|
428,800
|
|
|
1/3/2018
|
-1.20 / -1.76%
|
68.60
|
68.60
|
66.70
|
67.00
|
67.54
|
56.72
|
463,220
|
|
|
1/2/2018
|
+2.90 / +4.44%
|
65.10
|
68.60
|
65.10
|
68.20
|
67.13
|
57.73
|
786,420
|
|
|
12/29/2017
|
-2.50 / -3.69%
|
67.80
|
67.80
|
65.30
|
65.30
|
66.49
|
55.28
|
742,300
|
|
|
12/28/2017
|
+1.40 / +2.11%
|
66.40
|
68.00
|
65.00
|
67.80
|
66.76
|
57.40
|
603,660
|
|
|
12/27/2017
|
+0.40 / +0.61%
|
66.00
|
66.80
|
64.10
|
66.40
|
65.79
|
56.21
|
680,940
|
|
|
12/26/2017
|
+0.50 / +0.76%
|
65.50
|
66.30
|
64.70
|
66.00
|
65.53
|
55.87
|
774,890
|
|
|
12/25/2017
|
+3.80 / +6.16%
|
61.70
|
65.50
|
61.70
|
65.50
|
63.73
|
55.45
|
1,308,690
|
|
|
12/22/2017
|
+1.20 / +1.98%
|
60.80
|
61.80
|
60.50
|
61.70
|
61.33
|
52.23
|
667,430
|
|
|
12/21/2017
|
+0.70 / +1.17%
|
59.80
|
61.40
|
59.40
|
60.50
|
60.75
|
51.22
|
855,470
|
|
|
12/20/2017
|
-0.30 / -0.50%
|
60.10
|
61.70
|
59.70
|
59.80
|
60.52
|
50.62
|
500,250
|
|
|
12/19/2017
|
+1.70 / +2.91%
|
59.00
|
60.80
|
58.90
|
60.10
|
59.97
|
50.88
|
735,270
|
|
|
12/18/2017
|
+1.40 / +2.46%
|
58.00
|
59.00
|
57.50
|
58.40
|
58.23
|
49.44
|
505,920
|
|
|
12/15/2017
|
-0.20 / -0.35%
|
57.00
|
58.00
|
56.60
|
57.00
|
57.22
|
48.25
|
468,940
|
|
|
12/14/2017
|
-0.30 / -0.52%
|
57.50
|
58.10
|
57.10
|
57.20
|
57.44
|
48.42
|
317,830
|
|
|
12/13/2017
|
0.00 / 0.00%
|
57.30
|
57.80
|
56.00
|
57.50
|
56.87
|
48.68
|
476,090
|
|
|
12/12/2017
|
-1.00 / -1.71%
|
58.50
|
59.30
|
54.50
|
57.50
|
56.76
|
48.68
|
1,239,200
|
|
|
12/11/2017
|
-3.60 / -5.80%
|
61.00
|
62.00
|
58.50
|
58.50
|
60.60
|
49.52
|
675,050
|
|
|
12/8/2017
|
+1.10 / +1.80%
|
60.60
|
62.80
|
60.60
|
62.10
|
62.04
|
52.57
|
928,990
|
|
|
12/7/2017
|
+1.10 / +1.84%
|
61.00
|
61.00
|
59.80
|
61.00
|
60.43
|
51.64
|
981,800
|
|
|
12/6/2017
|
+1.90 / +3.28%
|
58.00
|
59.90
|
57.00
|
59.90
|
58.61
|
50.71
|
894,710
|
|
|
12/5/2017
|
-2.50 / -4.13%
|
60.50
|
61.00
|
58.00
|
58.00
|
59.81
|
49.10
|
974,290
|
|
|
12/4/2017
|
-0.20 / -0.33%
|
61.00
|
61.90
|
60.50
|
60.50
|
61.17
|
51.22
|
1,098,910
|
|
|
12/1/2017
|
+0.80 / +1.34%
|
59.60
|
61.00
|
59.20
|
60.70
|
60.38
|
51.39
|
532,630
|
|
|
11/30/2017
|
-1.10 / -1.80%
|
61.90
|
62.00
|
59.90
|
59.90
|
60.85
|
50.71
|
509,460
|
|
|
11/29/2017
|
+3.50 / +6.09%
|
58.00
|
61.00
|
57.30
|
61.00
|
59.12
|
51.64
|
1,050,070
|
|
|
11/28/2017
|
-0.90 / -1.54%
|
58.40
|
59.00
|
57.20
|
57.50
|
57.89
|
48.68
|
491,610
|
|
|
11/27/2017
|
+0.80 / +1.39%
|
58.00
|
59.30
|
57.70
|
58.40
|
58.73
|
49.44
|
747,450
|
|
|
11/24/2017
|
+0.40 / +0.70%
|
56.70
|
57.60
|
56.20
|
57.60
|
56.97
|
48.76
|
877,510
|
|
|