|
Closing price on 1/7/2016
|
|
| Open |
53.00 |
| High |
53.50 |
| Low |
51.50 |
| Volume |
660,450 |
| Split-adjusted Price |
42.69 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-1.50 / -2.80%
|
53.00
|
53.50
|
51.50
|
52.00
|
52.26
|
42.69
|
660,450
|
|
|
1/6/2016
|
+1.50 / +2.88%
|
52.50
|
54.00
|
52.50
|
53.50
|
53.06
|
43.92
|
382,260
|
|
|
1/5/2016
|
-1.00 / -1.89%
|
52.50
|
54.00
|
52.00
|
52.00
|
52.98
|
42.69
|
580,200
|
|
|
1/4/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.00
|
53.00
|
52.86
|
43.51
|
316,600
|
|
|
12/31/2015
|
-1.00 / -1.85%
|
53.50
|
54.50
|
53.00
|
53.00
|
53.42
|
43.51
|
265,720
|
|
|
12/30/2015
|
0.00 / 0.00%
|
55.00
|
56.00
|
53.50
|
54.00
|
54.66
|
44.33
|
615,410
|
|
|
12/29/2015
|
+2.00 / +3.85%
|
51.50
|
54.50
|
51.50
|
54.00
|
53.44
|
44.33
|
690,020
|
|
|
12/28/2015
|
-0.50 / -0.95%
|
53.00
|
53.50
|
52.00
|
52.00
|
52.67
|
42.69
|
426,420
|
|
|
12/25/2015
|
+1.00 / +1.94%
|
51.50
|
54.00
|
51.50
|
52.50
|
52.68
|
43.10
|
685,430
|
|
|
12/24/2015
|
+0.50 / +0.98%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.35
|
42.28
|
325,930
|
|
|
12/23/2015
|
0.00 / 0.00%
|
50.50
|
51.50
|
50.50
|
51.00
|
51.12
|
41.87
|
674,650
|
|
|
12/22/2015
|
-0.50 / -0.97%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.29
|
41.87
|
392,860
|
|
|
12/21/2015
|
+1.50 / +3.00%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.92
|
42.28
|
496,190
|
|
|
12/18/2015
|
-3.00 / -5.66%
|
53.00
|
55.50
|
50.00
|
50.00
|
50.71
|
41.05
|
2,504,980
|
|
|
12/17/2015
|
+3.20 / +6.43%
|
50.50
|
53.00
|
50.50
|
53.00
|
52.13
|
43.51
|
954,210
|
|
|
12/16/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.80
|
49.80
|
50.16
|
40.88
|
999,170
|
|
|
12/15/2015
|
+0.40 / +0.81%
|
49.50
|
51.00
|
49.40
|
49.80
|
49.97
|
40.88
|
293,900
|
|
|
12/14/2015
|
-1.60 / -3.14%
|
51.00
|
52.00
|
49.40
|
49.40
|
50.38
|
40.56
|
305,650
|
|
|
12/11/2015
|
+0.50 / +0.99%
|
50.50
|
53.50
|
49.50
|
51.00
|
51.75
|
41.87
|
217,590
|
|
|
12/10/2015
|
-1.50 / -2.88%
|
52.50
|
53.00
|
50.50
|
50.50
|
51.51
|
41.46
|
161,970
|
|
|
12/9/2015
|
+1.00 / +1.96%
|
52.50
|
54.50
|
52.00
|
52.00
|
53.10
|
42.69
|
838,300
|
|
|
12/8/2015
|
+3.00 / +6.25%
|
48.00
|
51.00
|
47.10
|
51.00
|
49.42
|
41.87
|
285,040
|
|
|
12/7/2015
|
-1.50 / -3.03%
|
49.50
|
49.50
|
48.00
|
48.00
|
48.30
|
39.41
|
271,240
|
|
|
12/4/2015
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.31
|
40.64
|
181,600
|
|
|
12/3/2015
|
-0.50 / -0.99%
|
50.50
|
51.50
|
50.00
|
50.00
|
50.63
|
41.05
|
201,520
|
|
|
12/2/2015
|
-1.50 / -2.88%
|
53.50
|
53.50
|
50.00
|
50.50
|
51.36
|
41.46
|
370,080
|
|
|
12/1/2015
|
-2.00 / -3.70%
|
54.50
|
55.50
|
52.00
|
52.00
|
53.66
|
42.69
|
356,110
|
|
|
11/30/2015
|
-1.00 / -1.82%
|
55.00
|
56.50
|
54.00
|
54.00
|
54.84
|
44.33
|
255,200
|
|
|
11/27/2015
|
-2.50 / -4.35%
|
57.50
|
58.00
|
55.00
|
55.00
|
56.17
|
45.15
|
215,390
|
|
|
11/26/2015
|
+0.50 / +0.88%
|
57.00
|
58.50
|
56.50
|
57.50
|
57.49
|
47.21
|
138,150
|
|
|