|
Closing price on 1/9/2015
|
|
| Open |
34.20 |
| High |
35.60 |
| Low |
34.00 |
| Volume |
730,160 |
| Split-adjusted Price |
27.90 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.90 / +2.64%
|
34.20
|
35.60
|
34.00
|
35.00
|
35.00
|
27.90
|
730,160
|
|
|
1/8/2015
|
0.00 / 0.00%
|
34.10
|
34.90
|
33.70
|
34.10
|
34.10
|
27.18
|
565,530
|
|
|
1/7/2015
|
+0.70 / +2.10%
|
33.50
|
34.70
|
33.40
|
34.10
|
34.10
|
27.18
|
1,487,240
|
|
|
1/6/2015
|
+0.10 / +0.30%
|
32.10
|
33.40
|
32.10
|
33.40
|
33.40
|
26.62
|
511,140
|
|
|
1/5/2015
|
+1.30 / +4.06%
|
32.10
|
33.80
|
32.10
|
33.30
|
33.30
|
26.54
|
984,900
|
|
|
12/31/2014
|
+1.60 / +5.26%
|
31.00
|
32.20
|
30.70
|
32.00
|
32.00
|
25.51
|
486,130
|
|
|
12/30/2014
|
-0.30 / -0.98%
|
30.70
|
30.80
|
29.60
|
30.40
|
30.40
|
24.23
|
526,370
|
|
|
12/29/2014
|
-1.00 / -3.15%
|
31.80
|
31.90
|
30.60
|
30.70
|
30.70
|
24.47
|
678,780
|
|
|
12/26/2014
|
+0.10 / +0.32%
|
31.60
|
32.20
|
30.80
|
31.70
|
31.70
|
25.27
|
310,630
|
|
|
12/25/2014
|
-0.40 / -1.25%
|
31.60
|
32.00
|
30.70
|
31.60
|
31.60
|
25.19
|
194,650
|
|
|
12/24/2014
|
-1.50 / -4.48%
|
32.90
|
33.90
|
31.90
|
32.00
|
32.00
|
25.51
|
808,910
|
|
|
12/23/2014
|
+0.70 / +2.13%
|
33.60
|
34.70
|
33.00
|
33.50
|
33.50
|
26.70
|
493,240
|
|
|
12/22/2014
|
+2.10 / +6.84%
|
32.00
|
32.80
|
31.50
|
32.80
|
32.80
|
26.14
|
313,000
|
|
|
12/19/2014
|
-2.30 / -6.97%
|
33.00
|
33.70
|
30.70
|
30.70
|
30.70
|
24.47
|
1,707,260
|
|
|
12/18/2014
|
-1.10 / -3.23%
|
34.10
|
34.20
|
33.00
|
33.00
|
33.00
|
26.30
|
655,440
|
|
|
12/17/2014
|
-0.90 / -2.57%
|
35.00
|
35.70
|
33.60
|
34.10
|
34.10
|
27.18
|
305,530
|
|
|
12/16/2014
|
-1.10 / -3.05%
|
36.10
|
36.10
|
35.00
|
35.00
|
35.00
|
27.90
|
163,260
|
|
|
12/15/2014
|
-1.00 / -2.70%
|
37.00
|
37.20
|
36.00
|
36.10
|
36.10
|
28.77
|
272,700
|
|
|
12/12/2014
|
+0.50 / +1.37%
|
36.60
|
37.30
|
36.30
|
37.10
|
37.10
|
29.57
|
42,970
|
|
|
12/11/2014
|
-0.70 / -1.88%
|
36.90
|
37.30
|
36.30
|
36.60
|
36.60
|
29.17
|
141,470
|
|
|
12/10/2014
|
+0.80 / +2.19%
|
36.80
|
37.30
|
36.30
|
37.30
|
37.30
|
29.73
|
88,120
|
|
|
12/9/2014
|
-0.80 / -2.14%
|
37.00
|
37.60
|
36.50
|
36.50
|
36.50
|
29.09
|
132,140
|
|
|
12/8/2014
|
-0.20 / -0.53%
|
37.50
|
37.90
|
37.00
|
37.30
|
37.30
|
29.73
|
168,370
|
|
|
12/5/2014
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.40
|
37.50
|
37.50
|
29.89
|
87,210
|
|
|
12/4/2014
|
+0.20 / +0.54%
|
37.30
|
37.70
|
37.30
|
37.50
|
37.50
|
29.89
|
109,590
|
|
|
12/3/2014
|
-0.70 / -1.84%
|
38.00
|
38.20
|
37.30
|
37.30
|
37.30
|
29.73
|
160,770
|
|
|
12/2/2014
|
+0.10 / +0.26%
|
37.50
|
38.10
|
37.50
|
38.00
|
38.00
|
30.29
|
262,150
|
|
|
12/1/2014
|
+1.30 / +3.55%
|
36.60
|
38.20
|
36.60
|
37.90
|
37.90
|
30.21
|
308,140
|
|
|
11/28/2014
|
-0.10 / -0.27%
|
37.10
|
37.10
|
36.60
|
36.60
|
36.60
|
29.17
|
138,500
|
|
|
11/27/2014
|
+0.20 / +0.55%
|
36.50
|
36.90
|
36.30
|
36.70
|
36.70
|
29.25
|
89,570
|
|
|