|
Closing price on 1/9/2019
|
|
| Open |
86.00 |
| High |
90.00 |
| Low |
86.00 |
| Volume |
100,610 |
| Split-adjusted Price |
76.32 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
+0.80 / +0.91%
|
86.00
|
90.00
|
86.00
|
89.00
|
88.48
|
76.32
|
100,610
|
|
|
1/8/2019
|
-0.40 / -0.45%
|
88.60
|
88.60
|
88.00
|
88.20
|
88.50
|
75.64
|
36,610
|
|
|
1/7/2019
|
0.00 / 0.00%
|
89.50
|
90.80
|
87.70
|
88.60
|
88.81
|
75.98
|
92,970
|
|
|
1/4/2019
|
-0.60 / -0.67%
|
89.20
|
89.20
|
86.00
|
88.60
|
87.06
|
75.98
|
166,940
|
|
|
1/3/2019
|
+0.20 / +0.22%
|
90.50
|
91.00
|
88.40
|
89.20
|
88.99
|
76.49
|
55,310
|
|
|
1/2/2019
|
0.00 / 0.00%
|
90.90
|
90.90
|
89.00
|
89.00
|
89.93
|
76.32
|
87,080
|
|
|
12/28/2018
|
-3.30 / -3.58%
|
92.50
|
93.00
|
89.00
|
89.00
|
90.56
|
76.32
|
58,390
|
|
|
12/27/2018
|
+1.60 / +1.76%
|
92.00
|
93.50
|
92.00
|
92.30
|
92.75
|
79.15
|
22,060
|
|
|
12/26/2018
|
-1.30 / -1.41%
|
92.00
|
92.00
|
90.20
|
90.70
|
90.86
|
77.78
|
86,530
|
|
|
12/25/2018
|
0.00 / 0.00%
|
92.00
|
92.70
|
89.30
|
92.00
|
90.72
|
78.89
|
38,890
|
|
|
12/24/2018
|
-3.20 / -3.36%
|
95.20
|
95.20
|
92.00
|
92.00
|
92.59
|
78.89
|
60,340
|
|
|
12/21/2018
|
+1.90 / +2.04%
|
94.50
|
95.20
|
92.00
|
95.20
|
94.19
|
81.64
|
120,930
|
|
|
12/20/2018
|
+2.30 / +2.53%
|
91.00
|
94.00
|
91.00
|
93.30
|
92.73
|
80.01
|
76,800
|
|
|
12/19/2018
|
-3.00 / -3.19%
|
94.00
|
94.90
|
91.00
|
91.00
|
93.03
|
78.04
|
148,480
|
|
|
12/18/2018
|
-4.60 / -4.67%
|
98.60
|
98.60
|
93.20
|
94.00
|
94.86
|
80.61
|
140,910
|
|
|
12/17/2018
|
-0.80 / -0.80%
|
99.80
|
100.00
|
97.50
|
98.60
|
99.45
|
84.55
|
50,810
|
|
|
12/14/2018
|
-1.60 / -1.58%
|
100.10
|
100.90
|
99.40
|
99.40
|
99.94
|
85.24
|
87,660
|
|
|
12/13/2018
|
-1.00 / -0.98%
|
102.00
|
102.00
|
101.00
|
101.00
|
101.33
|
86.61
|
109,620
|
|
|
12/12/2018
|
+1.70 / +1.69%
|
102.00
|
104.00
|
101.10
|
102.00
|
102.41
|
87.47
|
106,070
|
|
|
12/11/2018
|
-1.50 / -1.47%
|
101.80
|
101.80
|
99.50
|
100.30
|
100.34
|
86.01
|
72,940
|
|
|
12/10/2018
|
-0.60 / -0.59%
|
103.00
|
103.00
|
100.00
|
101.80
|
101.26
|
87.30
|
41,210
|
|
|
12/7/2018
|
+0.60 / +0.59%
|
100.50
|
103.00
|
100.50
|
102.40
|
102.23
|
87.81
|
90,430
|
|
|
12/6/2018
|
-0.70 / -0.68%
|
102.50
|
102.50
|
100.80
|
101.80
|
101.71
|
87.30
|
70,600
|
|
|
12/5/2018
|
+4.30 / +4.38%
|
97.00
|
102.50
|
97.00
|
102.50
|
100.79
|
87.90
|
190,820
|
|
|
12/4/2018
|
+0.90 / +0.92%
|
97.50
|
98.60
|
97.40
|
98.20
|
97.88
|
84.21
|
62,390
|
|
|
12/3/2018
|
+1.50 / +1.57%
|
97.00
|
99.00
|
96.80
|
97.30
|
97.33
|
83.44
|
60,370
|
|
|
11/30/2018
|
+0.80 / +0.84%
|
95.00
|
101.60
|
95.00
|
95.80
|
97.73
|
82.15
|
257,850
|
|
|
11/29/2018
|
-2.30 / -2.36%
|
96.00
|
96.30
|
95.00
|
95.00
|
95.56
|
81.47
|
58,130
|
|
|
11/28/2018
|
-0.30 / -0.31%
|
97.60
|
97.60
|
96.00
|
97.30
|
97.10
|
83.44
|
34,180
|
|
|
11/27/2018
|
-0.30 / -0.31%
|
97.90
|
97.90
|
96.20
|
97.60
|
97.48
|
83.70
|
72,990
|
|
|