|
|
Closing price on 10/25/2022
|
|
| Open |
49.00 |
| High |
50.90 |
| Low |
48.15 |
| Volume |
1,136,900 |
| Split-adjusted Price |
44.73 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
+2.10 / +4.38%
|
49.00
|
50.90
|
48.15
|
50.00
|
49.78
|
44.73
|
1,136,900
|
|
|
10/24/2022
|
-0.15 / -0.31%
|
49.00
|
49.10
|
47.40
|
47.90
|
48.06
|
42.85
|
788,600
|
|
|
10/21/2022
|
-2.95 / -5.78%
|
50.90
|
50.90
|
47.95
|
48.05
|
49.26
|
42.99
|
961,700
|
|
|
10/20/2022
|
-0.20 / -0.39%
|
51.20
|
51.40
|
50.30
|
51.00
|
50.93
|
45.63
|
520,100
|
|
|
10/19/2022
|
+0.30 / +0.59%
|
51.20
|
51.30
|
50.50
|
51.20
|
50.99
|
45.81
|
558,800
|
|
|
10/18/2022
|
+0.20 / +0.39%
|
51.50
|
51.60
|
50.70
|
50.90
|
51.07
|
45.54
|
582,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
50.20
|
50.70
|
49.40
|
50.70
|
49.95
|
45.36
|
554,300
|
|
|
10/14/2022
|
+1.45 / +2.94%
|
50.10
|
50.80
|
49.50
|
50.70
|
50.35
|
45.36
|
1,097,800
|
|
|
10/13/2022
|
+0.70 / +1.44%
|
48.50
|
49.50
|
48.30
|
49.25
|
48.92
|
44.06
|
707,400
|
|
|
10/12/2022
|
+1.55 / +3.30%
|
47.15
|
49.50
|
47.15
|
48.55
|
48.54
|
43.44
|
692,400
|
|
|
10/11/2022
|
-3.00 / -6.00%
|
50.00
|
50.00
|
47.00
|
47.00
|
48.42
|
42.05
|
1,189,900
|
|
|
10/10/2022
|
+1.80 / +3.73%
|
47.50
|
50.60
|
47.50
|
50.00
|
49.30
|
44.73
|
1,099,700
|
|
|
10/7/2022
|
-0.70 / -1.43%
|
48.60
|
48.70
|
46.60
|
48.20
|
47.64
|
43.12
|
1,482,200
|
|
|
10/6/2022
|
-1.70 / -3.36%
|
50.60
|
50.90
|
48.50
|
48.90
|
49.66
|
43.75
|
1,088,000
|
|
|
10/5/2022
|
+2.40 / +4.98%
|
49.70
|
51.20
|
49.20
|
50.60
|
49.96
|
45.27
|
978,300
|
|
|
10/4/2022
|
-1.60 / -3.21%
|
51.10
|
51.30
|
48.20
|
48.20
|
49.57
|
43.12
|
1,683,600
|
|
|
10/3/2022
|
-3.70 / -6.92%
|
53.50
|
54.00
|
49.80
|
49.80
|
51.75
|
44.55
|
1,381,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
53.50
|
54.40
|
51.60
|
53.50
|
53.04
|
47.86
|
1,718,500
|
|
|
9/29/2022
|
-2.50 / -4.46%
|
56.50
|
56.90
|
53.50
|
53.50
|
55.36
|
47.86
|
1,546,800
|
|
|
9/28/2022
|
-1.40 / -2.44%
|
57.00
|
57.50
|
54.60
|
56.00
|
56.06
|
50.10
|
2,186,100
|
|
|
9/27/2022
|
-0.50 / -0.86%
|
58.40
|
58.60
|
57.30
|
57.40
|
57.91
|
51.35
|
1,002,300
|
|
|
9/26/2022
|
-0.50 / -0.86%
|
58.20
|
59.50
|
56.60
|
57.90
|
57.87
|
51.80
|
2,254,800
|
|
|
9/23/2022
|
+3.20 / +5.80%
|
56.10
|
59.00
|
56.00
|
58.40
|
58.12
|
52.25
|
4,405,600
|
|
|
9/22/2022
|
+0.10 / +0.18%
|
55.00
|
55.60
|
54.40
|
55.20
|
54.99
|
49.38
|
629,500
|
|
|
9/21/2022
|
+0.70 / +1.29%
|
53.50
|
55.10
|
53.10
|
55.10
|
54.08
|
49.30
|
743,600
|
|
|
9/20/2022
|
+1.30 / +2.45%
|
53.30
|
54.50
|
52.80
|
54.40
|
53.58
|
48.67
|
1,110,000
|
|
|
9/19/2022
|
-2.90 / -5.18%
|
56.00
|
56.10
|
53.10
|
53.10
|
54.49
|
47.51
|
1,977,900
|
|
|
9/16/2022
|
-0.60 / -1.06%
|
56.60
|
56.80
|
55.90
|
56.00
|
56.22
|
50.10
|
952,700
|
|
|
9/15/2022
|
+0.20 / +0.35%
|
56.50
|
57.00
|
56.50
|
56.60
|
56.66
|
50.64
|
550,100
|
|
|
9/14/2022
|
-0.10 / -0.18%
|
55.80
|
56.80
|
55.80
|
56.40
|
56.18
|
50.46
|
882,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|