|
|
Closing price on 10/5/2020
|
|
| Open |
48.40 |
| High |
48.55 |
| Low |
48.00 |
| Volume |
926,830 |
| Split-adjusted Price |
41.73 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
-0.50 / -1.03%
|
48.40
|
48.55
|
48.00
|
48.00
|
48.18
|
41.73
|
926,830
|
|
|
10/2/2020
|
-0.35 / -0.72%
|
49.10
|
49.10
|
47.20
|
48.50
|
48.31
|
42.16
|
657,470
|
|
|
10/1/2020
|
+0.15 / +0.31%
|
48.70
|
49.05
|
48.70
|
48.85
|
48.89
|
42.47
|
254,320
|
|
|
9/30/2020
|
+0.70 / +1.46%
|
48.00
|
48.80
|
47.80
|
48.70
|
48.24
|
42.34
|
471,690
|
|
|
9/29/2020
|
-1.70 / -3.42%
|
49.75
|
49.85
|
48.00
|
48.00
|
48.74
|
41.73
|
1,113,070
|
|
|
9/28/2020
|
+0.20 / +0.40%
|
49.80
|
50.30
|
49.30
|
49.70
|
49.63
|
43.21
|
538,880
|
|
|
9/25/2020
|
+0.20 / +0.41%
|
49.30
|
49.60
|
49.00
|
49.50
|
49.37
|
43.03
|
538,610
|
|
|
9/24/2020
|
-0.55 / -1.10%
|
49.50
|
49.60
|
49.00
|
49.30
|
49.39
|
42.86
|
613,090
|
|
|
9/23/2020
|
-0.05 / -0.10%
|
49.90
|
50.40
|
49.70
|
49.85
|
49.99
|
43.34
|
651,310
|
|
|
9/22/2020
|
+0.45 / +0.91%
|
49.05
|
50.30
|
49.00
|
49.90
|
49.68
|
43.38
|
880,580
|
|
|
9/21/2020
|
+0.75 / +1.54%
|
48.95
|
49.90
|
48.80
|
49.45
|
49.30
|
42.99
|
980,320
|
|
|
9/18/2020
|
+0.30 / +0.62%
|
48.65
|
49.20
|
48.60
|
48.70
|
48.77
|
42.34
|
950,600
|
|
|
9/17/2020
|
+0.25 / +0.52%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.14
|
42.08
|
521,720
|
|
|
9/16/2020
|
+0.10 / +0.21%
|
48.00
|
48.20
|
47.95
|
48.15
|
48.05
|
41.86
|
362,290
|
|
|
9/15/2020
|
-0.55 / -1.13%
|
48.60
|
48.80
|
48.00
|
48.05
|
48.21
|
41.77
|
517,470
|
|
|
9/14/2020
|
+0.95 / +1.99%
|
47.70
|
49.50
|
47.70
|
48.60
|
48.67
|
42.25
|
546,410
|
|
|
9/11/2020
|
-0.65 / -1.35%
|
47.30
|
48.00
|
47.30
|
47.65
|
47.59
|
41.43
|
1,033,830
|
|
|
9/10/2020
|
-1.00 / -2.03%
|
49.50
|
50.00
|
48.20
|
48.30
|
48.78
|
41.99
|
1,823,420
|
|
|
9/9/2020
|
-0.60 / -1.20%
|
49.00
|
49.80
|
48.80
|
49.30
|
49.17
|
42.86
|
684,210
|
|
|
9/8/2020
|
+0.85 / +1.73%
|
49.50
|
50.00
|
48.85
|
49.90
|
49.55
|
43.38
|
996,740
|
|
|
9/7/2020
|
-2.25 / -4.39%
|
51.50
|
51.90
|
49.05
|
49.05
|
50.33
|
42.64
|
1,640,520
|
|
|
9/4/2020
|
-0.40 / -0.77%
|
50.50
|
51.40
|
50.10
|
51.30
|
50.85
|
44.60
|
1,202,750
|
|
|
9/3/2020
|
+0.20 / +0.39%
|
51.50
|
52.10
|
51.20
|
51.70
|
51.63
|
44.95
|
1,133,940
|
|
|
9/1/2020
|
+1.60 / +3.21%
|
49.80
|
51.60
|
49.60
|
51.50
|
50.82
|
44.77
|
1,763,210
|
|
|
8/31/2020
|
+1.85 / +3.85%
|
48.25
|
50.30
|
48.25
|
49.90
|
49.48
|
43.38
|
2,226,020
|
|
|
8/28/2020
|
+0.45 / +0.95%
|
47.70
|
48.40
|
47.25
|
48.05
|
47.98
|
41.77
|
1,183,880
|
|
|
8/27/2020
|
0.00 / 0.00%
|
47.60
|
47.80
|
47.20
|
47.60
|
47.52
|
41.38
|
585,730
|
|
|
8/26/2020
|
+0.20 / +0.42%
|
47.40
|
47.90
|
47.20
|
47.60
|
47.53
|
41.38
|
548,640
|
|
|
8/25/2020
|
+0.50 / +1.07%
|
47.50
|
48.20
|
47.35
|
47.40
|
47.72
|
41.21
|
1,069,560
|
|
|
8/24/2020
|
+1.05 / +2.29%
|
46.50
|
47.10
|
46.05
|
46.90
|
46.49
|
40.77
|
948,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|