|
|
Closing price on 1/5/2021
|
|
| Open |
65.50 |
| High |
66.30 |
| Low |
65.40 |
| Volume |
1,018,200 |
| Split-adjusted Price |
58.22 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.30 / -0.45%
|
65.50
|
66.30
|
65.40
|
66.00
|
65.89
|
58.22
|
1,018,200
|
|
|
1/4/2021
|
+0.30 / +0.45%
|
67.00
|
67.50
|
65.60
|
66.30
|
66.56
|
58.48
|
1,192,300
|
|
|
12/31/2020
|
+1.00 / +1.54%
|
65.00
|
66.80
|
64.00
|
66.00
|
65.22
|
58.22
|
1,317,310
|
|
|
12/30/2020
|
-2.00 / -2.99%
|
66.80
|
67.80
|
64.50
|
65.00
|
66.21
|
57.34
|
1,759,280
|
|
|
12/29/2020
|
+3.00 / +4.69%
|
63.20
|
67.00
|
63.20
|
67.00
|
65.48
|
59.10
|
1,342,220
|
|
|
12/28/2020
|
+2.10 / +3.39%
|
62.00
|
65.20
|
61.90
|
64.00
|
63.71
|
56.45
|
2,393,040
|
|
|
12/25/2020
|
+3.50 / +5.99%
|
58.90
|
62.40
|
58.30
|
61.90
|
60.61
|
54.60
|
2,812,050
|
|
|
12/24/2020
|
-0.20 / -0.34%
|
59.00
|
59.60
|
57.00
|
58.40
|
57.90
|
51.51
|
1,191,350
|
|
|
12/23/2020
|
+1.70 / +2.99%
|
57.30
|
60.00
|
56.90
|
58.60
|
58.61
|
51.69
|
1,934,620
|
|
|
12/22/2020
|
-0.20 / -0.35%
|
57.10
|
57.40
|
56.80
|
56.90
|
56.96
|
50.19
|
871,000
|
|
|
12/21/2020
|
0.00 / 0.00%
|
57.60
|
57.80
|
56.90
|
57.10
|
57.29
|
50.37
|
1,266,240
|
|
|
12/18/2020
|
+0.10 / +0.18%
|
57.00
|
57.70
|
56.60
|
57.10
|
57.14
|
50.37
|
1,271,560
|
|
|
12/17/2020
|
-1.60 / -2.73%
|
58.40
|
58.60
|
57.00
|
57.00
|
57.75
|
50.28
|
1,212,490
|
|
|
12/16/2020
|
+0.40 / +0.69%
|
58.40
|
58.60
|
57.80
|
58.60
|
58.22
|
51.69
|
937,270
|
|
|
12/15/2020
|
-0.40 / -0.68%
|
58.60
|
59.40
|
58.00
|
58.20
|
58.75
|
51.34
|
1,522,230
|
|
|
12/14/2020
|
+1.10 / +1.91%
|
58.00
|
59.40
|
57.30
|
58.60
|
58.30
|
51.69
|
1,530,650
|
|
|
12/11/2020
|
+0.80 / +1.41%
|
56.70
|
57.50
|
56.00
|
57.50
|
56.56
|
50.72
|
1,184,870
|
|
|
12/10/2020
|
-1.20 / -2.07%
|
57.90
|
58.00
|
56.50
|
56.70
|
57.20
|
50.01
|
1,139,050
|
|
|
12/9/2020
|
+0.30 / +0.52%
|
57.60
|
58.50
|
57.30
|
57.90
|
57.85
|
51.07
|
1,283,610
|
|
|
12/8/2020
|
+1.60 / +2.86%
|
56.50
|
58.20
|
56.40
|
57.60
|
57.33
|
50.81
|
1,601,980
|
|
|
12/7/2020
|
+0.60 / +1.08%
|
55.50
|
56.30
|
55.30
|
56.00
|
55.88
|
49.40
|
565,990
|
|
|
12/4/2020
|
-1.00 / -1.77%
|
56.60
|
56.80
|
55.30
|
55.40
|
55.90
|
48.87
|
545,990
|
|
|
12/3/2020
|
+0.60 / +1.08%
|
56.00
|
56.80
|
56.00
|
56.40
|
56.36
|
49.75
|
639,210
|
|
|
12/2/2020
|
+0.60 / +1.09%
|
55.20
|
55.80
|
54.90
|
55.80
|
55.44
|
49.22
|
686,600
|
|
|
12/1/2020
|
+0.20 / +0.36%
|
53.70
|
55.50
|
53.70
|
55.20
|
54.73
|
48.69
|
992,550
|
|
|
11/30/2020
|
-0.80 / -1.43%
|
55.90
|
56.50
|
55.00
|
55.00
|
55.53
|
48.52
|
974,780
|
|
|
11/27/2020
|
+1.20 / +2.20%
|
54.90
|
55.80
|
54.80
|
55.80
|
55.10
|
49.22
|
747,250
|
|
|
11/26/2020
|
-0.60 / -1.09%
|
55.10
|
55.30
|
54.40
|
54.60
|
54.77
|
48.16
|
892,770
|
|
|
11/25/2020
|
-0.60 / -1.08%
|
55.90
|
56.50
|
55.00
|
55.20
|
55.58
|
48.69
|
844,330
|
|
|
11/24/2020
|
-1.00 / -1.76%
|
57.00
|
58.00
|
54.00
|
55.80
|
56.43
|
49.22
|
1,569,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|