Closing price on 10/5/2021
|
|
Open |
59.70 |
High |
60.40 |
Low |
59.40 |
Volume |
1,146,900 |
Split-adjusted Price |
54.08 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/14/2021
|
-0.60 / -1.10%
|
54.60
|
55.00
|
53.80
|
54.00
|
54.31
|
48.75
|
755,300
|
|
9/13/2021
|
-1.40 / -2.50%
|
56.00
|
56.00
|
54.60
|
54.60
|
55.00
|
49.29
|
950,400
|
|
9/10/2021
|
+1.10 / +2.00%
|
54.90
|
56.20
|
54.50
|
56.00
|
55.56
|
50.56
|
921,400
|
|
9/9/2021
|
+0.70 / +1.29%
|
54.50
|
55.40
|
54.00
|
54.90
|
54.77
|
49.56
|
586,800
|
|
9/8/2021
|
-1.10 / -1.99%
|
55.30
|
55.40
|
54.00
|
54.20
|
54.73
|
48.93
|
1,200,700
|
|
9/7/2021
|
-1.10 / -1.95%
|
56.10
|
56.50
|
55.10
|
55.30
|
55.75
|
49.92
|
1,459,500
|
|
9/6/2021
|
-0.40 / -0.70%
|
56.90
|
57.20
|
56.30
|
56.40
|
56.64
|
50.92
|
845,100
|
|
9/1/2021
|
-0.20 / -0.35%
|
57.30
|
57.30
|
56.50
|
56.80
|
56.94
|
51.28
|
1,249,800
|
|
8/31/2021
|
+2.00 / +3.64%
|
56.00
|
57.50
|
55.90
|
57.00
|
56.87
|
51.46
|
2,580,900
|
|
8/30/2021
|
+1.60 / +3.00%
|
53.60
|
55.00
|
53.60
|
55.00
|
54.62
|
49.65
|
1,557,552
|
|
8/27/2021
|
+0.80 / +1.52%
|
52.10
|
53.60
|
52.00
|
53.40
|
52.95
|
48.21
|
656,900
|
|
8/26/2021
|
-0.10 / -0.19%
|
52.90
|
53.80
|
52.50
|
52.60
|
53.07
|
47.49
|
591,400
|
|
8/25/2021
|
+0.10 / +0.19%
|
52.60
|
53.00
|
52.10
|
52.70
|
52.41
|
47.58
|
336,100
|
|
8/24/2021
|
+0.60 / +1.15%
|
52.00
|
52.60
|
51.60
|
52.60
|
52.00
|
47.49
|
765,100
|
|
8/23/2021
|
-1.40 / -2.62%
|
53.20
|
53.20
|
52.00
|
52.00
|
52.50
|
46.94
|
1,178,300
|
|
|
|