|
Closing price on 10/19/2015
|
|
| Open |
57.00 |
| High |
58.00 |
| Low |
54.50 |
| Volume |
500,060 |
| Split-adjusted Price |
44.74 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
-2.50 / -4.39%
|
57.00
|
58.00
|
54.50
|
54.50
|
56.39
|
44.74
|
500,060
|
|
|
10/16/2015
|
-3.00 / -5.00%
|
61.00
|
63.50
|
57.00
|
57.00
|
61.08
|
46.80
|
402,380
|
|
|
10/15/2015
|
+2.50 / +4.35%
|
57.50
|
61.00
|
57.50
|
60.00
|
58.98
|
49.26
|
490,490
|
|
|
10/14/2015
|
-2.50 / -4.17%
|
58.00
|
59.00
|
56.00
|
57.50
|
57.64
|
47.21
|
985,760
|
|
|
10/13/2015
|
0.00 / 0.00%
|
58.00
|
60.00
|
58.00
|
60.00
|
58.91
|
49.26
|
525,530
|
|
|
10/12/2015
|
+3.50 / +6.19%
|
57.00
|
60.00
|
55.50
|
60.00
|
58.11
|
49.26
|
1,175,170
|
|
|
10/9/2015
|
+2.50 / +4.63%
|
55.50
|
57.00
|
54.50
|
56.50
|
55.67
|
46.38
|
638,270
|
|
|
10/8/2015
|
+3.00 / +5.88%
|
52.50
|
54.50
|
52.00
|
54.00
|
53.96
|
44.33
|
941,380
|
|
|
10/7/2015
|
0.00 / 0.00%
|
51.50
|
54.00
|
51.00
|
51.00
|
52.80
|
41.87
|
1,057,710
|
|
|
10/6/2015
|
+3.00 / +6.25%
|
49.30
|
51.00
|
49.10
|
51.00
|
50.12
|
41.87
|
465,970
|
|
|
10/5/2015
|
+2.00 / +4.35%
|
46.30
|
48.00
|
46.30
|
48.00
|
47.34
|
39.41
|
370,370
|
|
|
10/2/2015
|
-0.30 / -0.65%
|
46.10
|
46.50
|
45.90
|
46.00
|
46.08
|
37.76
|
270,260
|
|
|
10/1/2015
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.00
|
46.30
|
46.51
|
38.01
|
148,500
|
|
|
9/30/2015
|
0.00 / 0.00%
|
46.90
|
47.40
|
46.50
|
46.50
|
47.00
|
38.18
|
151,440
|
|
|
9/29/2015
|
0.00 / 0.00%
|
46.20
|
46.50
|
45.60
|
46.50
|
46.02
|
38.18
|
241,010
|
|
|
9/28/2015
|
-0.50 / -1.06%
|
47.70
|
47.70
|
46.50
|
46.50
|
47.01
|
38.18
|
293,490
|
|
|
9/25/2015
|
-1.00 / -2.08%
|
48.10
|
48.30
|
47.00
|
47.00
|
47.43
|
38.59
|
418,880
|
|
|
9/24/2015
|
-1.00 / -2.04%
|
49.40
|
49.40
|
48.00
|
48.00
|
48.68
|
39.41
|
320,430
|
|
|
9/23/2015
|
+0.90 / +1.87%
|
47.50
|
49.10
|
47.00
|
49.00
|
48.40
|
40.23
|
628,780
|
|
|
9/22/2015
|
+0.70 / +1.48%
|
48.00
|
48.90
|
47.80
|
48.10
|
48.21
|
39.49
|
404,690
|
|
|
9/21/2015
|
+2.10 / +4.64%
|
46.00
|
47.50
|
45.80
|
47.40
|
46.71
|
38.91
|
555,890
|
|
|
9/18/2015
|
+0.80 / +1.80%
|
45.00
|
46.80
|
45.00
|
45.30
|
45.58
|
37.19
|
1,543,110
|
|
|
9/17/2015
|
-0.30 / -0.67%
|
44.90
|
45.30
|
44.50
|
44.50
|
44.95
|
36.53
|
179,980
|
|
|
9/16/2015
|
+0.50 / +1.13%
|
44.50
|
45.10
|
44.20
|
44.80
|
44.48
|
36.78
|
641,970
|
|
|
9/15/2015
|
+0.20 / +0.45%
|
44.10
|
44.60
|
43.90
|
44.30
|
44.22
|
36.37
|
391,320
|
|
|
9/14/2015
|
-2.50 / -5.36%
|
46.00
|
46.40
|
44.10
|
44.10
|
45.16
|
36.20
|
347,810
|
|
|
9/11/2015
|
-0.20 / -0.43%
|
47.00
|
47.70
|
46.50
|
46.60
|
47.13
|
38.26
|
342,110
|
|
|
9/10/2015
|
+0.30 / +0.65%
|
45.90
|
48.00
|
45.90
|
46.80
|
46.87
|
38.42
|
354,080
|
|
|
9/9/2015
|
+0.80 / +1.75%
|
47.00
|
47.10
|
46.20
|
46.50
|
46.68
|
38.18
|
351,190
|
|
|
9/8/2015
|
+1.10 / +2.47%
|
44.10
|
46.00
|
44.00
|
45.70
|
44.95
|
37.52
|
322,440
|
|
|