Closing price on 10/9/2023
|
|
Open |
42.00 |
High |
42.30 |
Low |
41.85 |
Volume |
222,600 |
Split-adjusted Price |
40.26 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2023
|
+0.30 / +0.72%
|
42.00
|
42.30
|
41.85
|
42.20
|
42.05
|
40.26
|
222,600
|
|
10/6/2023
|
0.00 / 0.00%
|
41.90
|
42.15
|
41.50
|
41.90
|
41.80
|
39.97
|
245,100
|
|
10/5/2023
|
-0.15 / -0.36%
|
42.50
|
42.50
|
41.90
|
41.90
|
42.03
|
39.97
|
214,800
|
|
10/4/2023
|
+0.20 / +0.48%
|
41.60
|
42.40
|
41.50
|
42.05
|
42.00
|
40.11
|
428,300
|
|
10/3/2023
|
-0.40 / -0.95%
|
42.05
|
42.35
|
41.80
|
41.85
|
41.96
|
39.92
|
647,900
|
|
10/2/2023
|
+0.10 / +0.24%
|
42.55
|
42.55
|
42.10
|
42.25
|
42.32
|
40.30
|
223,300
|
|
9/29/2023
|
-0.25 / -0.59%
|
42.50
|
42.65
|
42.15
|
42.15
|
42.34
|
40.21
|
231,800
|
|
9/28/2023
|
0.00 / 0.00%
|
42.30
|
42.55
|
42.15
|
42.40
|
42.36
|
40.45
|
481,200
|
|
9/27/2023
|
+0.40 / +0.95%
|
42.00
|
42.40
|
41.90
|
42.40
|
42.04
|
40.45
|
461,500
|
|
9/26/2023
|
-0.20 / -0.47%
|
42.00
|
42.85
|
41.70
|
42.00
|
42.13
|
40.06
|
1,153,500
|
|
9/25/2023
|
-1.40 / -3.21%
|
43.70
|
44.00
|
42.20
|
42.20
|
43.16
|
40.26
|
748,800
|
|
9/22/2023
|
-0.75 / -1.69%
|
44.00
|
44.10
|
43.00
|
43.60
|
43.48
|
41.59
|
920,900
|
|
9/21/2023
|
-0.25 / -0.56%
|
44.60
|
44.80
|
44.35
|
44.35
|
44.53
|
42.31
|
300,600
|
|
9/20/2023
|
+0.55 / +1.25%
|
44.15
|
44.80
|
43.95
|
44.60
|
44.41
|
42.55
|
349,700
|
|
9/19/2023
|
-0.75 / -1.67%
|
44.85
|
44.90
|
43.75
|
44.05
|
44.15
|
42.02
|
1,740,500
|
|
9/18/2023
|
-0.10 / -0.22%
|
44.90
|
45.20
|
44.50
|
44.80
|
44.77
|
42.74
|
541,800
|
|
9/15/2023
|
-0.30 / -0.66%
|
45.20
|
45.50
|
44.90
|
44.90
|
45.15
|
42.83
|
600,500
|
|
9/14/2023
|
-0.35 / -0.77%
|
45.55
|
45.60
|
44.85
|
45.20
|
45.22
|
43.12
|
670,400
|
|
9/13/2023
|
-0.25 / -0.55%
|
45.95
|
46.05
|
45.50
|
45.55
|
45.78
|
43.45
|
805,400
|
|
9/12/2023
|
+0.30 / +0.66%
|
45.50
|
45.80
|
45.40
|
45.80
|
45.55
|
43.69
|
456,805
|
|
9/11/2023
|
-0.15 / -0.33%
|
45.70
|
46.40
|
45.50
|
45.50
|
45.86
|
43.40
|
921,000
|
|
9/8/2023
|
-0.10 / -0.22%
|
45.75
|
46.00
|
45.55
|
45.65
|
45.73
|
43.55
|
437,900
|
|
9/7/2023
|
+0.10 / +0.22%
|
45.80
|
46.00
|
45.50
|
45.75
|
45.69
|
43.64
|
1,010,400
|
|
9/6/2023
|
+0.20 / +0.44%
|
45.70
|
45.75
|
45.35
|
45.65
|
45.56
|
43.55
|
580,800
|
|
9/5/2023
|
+0.25 / +0.55%
|
45.30
|
45.90
|
45.30
|
45.45
|
45.57
|
43.36
|
731,700
|
|
8/31/2023
|
+0.15 / +0.33%
|
45.10
|
45.40
|
45.05
|
45.20
|
45.25
|
43.12
|
1,098,600
|
|
8/30/2023
|
+0.25 / +0.56%
|
45.00
|
45.20
|
44.85
|
45.05
|
45.09
|
42.97
|
453,400
|
|
8/29/2023
|
-0.10 / -0.22%
|
44.95
|
45.45
|
44.80
|
44.80
|
45.15
|
42.74
|
1,913,740
|
|
8/28/2023
|
0.00 / 0.00%
|
44.90
|
45.10
|
44.65
|
44.90
|
44.85
|
42.83
|
591,800
|
|
8/25/2023
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.85
|
44.90
|
45.01
|
42.83
|
540,700
|
|
|