Closing price on 10/26/2021
|
|
Open |
65.40 |
High |
66.50 |
Low |
64.00 |
Volume |
2,025,500 |
Split-adjusted Price |
58.05 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
-0.20 / -0.31%
|
65.40
|
66.50
|
64.00
|
64.30
|
65.13
|
58.05
|
2,025,500
|
|
10/25/2021
|
+4.20 / +6.97%
|
62.20
|
64.50
|
62.00
|
64.50
|
63.74
|
58.23
|
4,524,000
|
|
10/22/2021
|
+0.30 / +0.50%
|
60.00
|
60.80
|
59.70
|
60.30
|
60.24
|
54.44
|
921,200
|
|
10/21/2021
|
-0.50 / -0.83%
|
60.50
|
60.90
|
59.70
|
60.00
|
60.09
|
54.17
|
746,000
|
|
10/20/2021
|
-0.90 / -1.47%
|
61.40
|
61.80
|
59.70
|
60.50
|
60.77
|
54.62
|
1,140,800
|
|
10/19/2021
|
+1.80 / +3.02%
|
60.00
|
61.70
|
59.20
|
61.40
|
60.95
|
55.43
|
2,026,200
|
|
10/18/2021
|
-0.20 / -0.33%
|
59.70
|
60.80
|
59.00
|
59.60
|
59.76
|
53.81
|
1,436,700
|
|
10/15/2021
|
-0.10 / -0.17%
|
60.10
|
60.50
|
59.50
|
59.80
|
59.94
|
53.99
|
1,389,600
|
|
10/14/2021
|
-0.10 / -0.17%
|
60.10
|
60.70
|
59.90
|
59.90
|
60.23
|
54.08
|
1,616,100
|
|
10/13/2021
|
-1.90 / -3.07%
|
61.60
|
61.90
|
60.00
|
60.00
|
60.85
|
54.17
|
1,563,600
|
|
10/12/2021
|
-0.10 / -0.16%
|
62.20
|
62.40
|
60.80
|
61.90
|
61.43
|
55.88
|
1,377,300
|
|
10/11/2021
|
+0.80 / +1.31%
|
61.50
|
62.00
|
60.50
|
62.00
|
61.39
|
55.97
|
1,537,400
|
|
10/8/2021
|
-0.70 / -1.13%
|
62.00
|
62.80
|
60.80
|
61.20
|
61.53
|
55.25
|
1,688,100
|
|
10/7/2021
|
+0.90 / +1.48%
|
60.60
|
62.50
|
60.60
|
61.90
|
61.54
|
55.88
|
2,304,900
|
|
10/6/2021
|
+1.10 / +1.84%
|
60.10
|
61.50
|
60.00
|
61.00
|
60.88
|
55.07
|
1,659,500
|
|
10/5/2021
|
+0.40 / +0.67%
|
59.70
|
60.40
|
59.40
|
59.90
|
59.88
|
54.08
|
1,146,900
|
|
10/4/2021
|
+1.60 / +2.76%
|
58.00
|
60.60
|
58.00
|
59.50
|
59.51
|
53.72
|
3,168,000
|
|
10/1/2021
|
-0.50 / -0.86%
|
58.00
|
58.50
|
57.40
|
57.90
|
58.09
|
52.27
|
2,243,150
|
|
9/30/2021
|
+0.40 / +0.69%
|
58.70
|
59.50
|
58.40
|
58.40
|
58.94
|
52.72
|
1,585,700
|
|
9/29/2021
|
-0.70 / -1.19%
|
58.40
|
59.00
|
57.60
|
58.00
|
58.23
|
52.36
|
1,067,500
|
|
9/28/2021
|
+2.20 / +3.89%
|
56.50
|
58.90
|
55.70
|
58.70
|
57.42
|
52.99
|
1,677,700
|
|
9/27/2021
|
-2.30 / -3.91%
|
58.10
|
58.80
|
56.50
|
56.50
|
57.43
|
51.01
|
2,063,500
|
|
9/24/2021
|
+1.00 / +1.73%
|
58.00
|
59.40
|
57.60
|
58.80
|
58.55
|
53.08
|
1,588,700
|
|
9/23/2021
|
-1.20 / -2.03%
|
59.50
|
59.50
|
57.70
|
57.80
|
58.31
|
52.18
|
1,954,900
|
|
9/22/2021
|
+3.30 / +5.92%
|
56.00
|
59.10
|
56.00
|
59.00
|
57.96
|
53.26
|
4,575,300
|
|
9/21/2021
|
+1.80 / +3.34%
|
53.20
|
55.80
|
53.20
|
55.70
|
54.69
|
50.28
|
1,973,900
|
|
9/20/2021
|
+0.30 / +0.56%
|
54.50
|
54.70
|
53.60
|
53.90
|
54.23
|
48.66
|
898,700
|
|
9/17/2021
|
-0.90 / -1.65%
|
54.10
|
55.70
|
53.60
|
53.60
|
54.03
|
48.39
|
2,249,200
|
|
9/16/2021
|
+0.40 / +0.74%
|
54.20
|
54.90
|
54.00
|
54.50
|
54.27
|
49.20
|
499,100
|
|
9/15/2021
|
+0.10 / +0.19%
|
54.00
|
54.10
|
53.00
|
54.10
|
53.66
|
48.84
|
849,090
|
|
|
|