|
Closing price on 11/1/2019
|
|
| Open |
72.10 |
| High |
74.10 |
| Low |
72.10 |
| Volume |
410,880 |
| Split-adjusted Price |
63.46 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
+1.90 / +2.64%
|
72.10
|
74.10
|
72.10
|
74.00
|
73.56
|
63.46
|
410,880
|
|
|
10/31/2019
|
+1.30 / +1.84%
|
71.50
|
72.90
|
71.40
|
72.10
|
72.10
|
61.83
|
318,850
|
|
|
10/30/2019
|
-0.10 / -0.14%
|
70.90
|
71.70
|
70.70
|
70.80
|
71.14
|
60.71
|
146,510
|
|
|
10/29/2019
|
-0.10 / -0.14%
|
70.80
|
71.20
|
70.80
|
70.90
|
70.95
|
60.80
|
329,310
|
|
|
10/28/2019
|
-0.50 / -0.70%
|
71.40
|
71.40
|
70.60
|
71.00
|
70.88
|
60.89
|
216,540
|
|
|
10/25/2019
|
+0.80 / +1.13%
|
70.70
|
71.60
|
70.70
|
71.50
|
71.14
|
61.31
|
73,560
|
|
|
10/24/2019
|
-0.10 / -0.14%
|
71.00
|
71.00
|
70.50
|
70.70
|
70.67
|
60.63
|
184,560
|
|
|
10/23/2019
|
+0.30 / +0.43%
|
70.40
|
71.40
|
70.40
|
70.80
|
70.91
|
60.71
|
280,540
|
|
|
10/22/2019
|
-0.30 / -0.42%
|
70.40
|
70.80
|
70.20
|
70.50
|
70.51
|
60.46
|
124,850
|
|
|
10/21/2019
|
-0.60 / -0.84%
|
71.60
|
71.60
|
70.50
|
70.80
|
71.23
|
60.71
|
101,280
|
|
|
10/18/2019
|
+0.10 / +0.14%
|
71.30
|
71.60
|
71.30
|
71.40
|
71.43
|
61.23
|
61,890
|
|
|
10/17/2019
|
-0.50 / -0.70%
|
71.60
|
71.80
|
71.30
|
71.30
|
71.47
|
61.14
|
135,060
|
|
|
10/16/2019
|
+0.20 / +0.28%
|
71.90
|
72.00
|
71.50
|
71.80
|
71.75
|
61.57
|
104,680
|
|
|
10/15/2019
|
-0.40 / -0.56%
|
72.00
|
72.20
|
71.50
|
71.60
|
71.66
|
61.40
|
106,480
|
|
|
10/14/2019
|
-0.10 / -0.14%
|
72.30
|
72.30
|
72.00
|
72.00
|
72.15
|
61.74
|
101,310
|
|
|
10/11/2019
|
+0.60 / +0.84%
|
71.50
|
73.00
|
71.50
|
72.10
|
72.33
|
61.83
|
69,830
|
|
|
10/10/2019
|
+0.30 / +0.42%
|
71.00
|
71.80
|
71.00
|
71.50
|
71.49
|
61.31
|
119,930
|
|
|
10/9/2019
|
-0.70 / -0.97%
|
71.90
|
71.90
|
70.80
|
71.20
|
71.16
|
61.06
|
108,940
|
|
|
10/8/2019
|
+1.20 / +1.70%
|
71.00
|
72.00
|
71.00
|
71.90
|
71.51
|
61.66
|
133,110
|
|
|
10/7/2019
|
-2.10 / -2.88%
|
72.50
|
73.00
|
70.70
|
70.70
|
71.87
|
60.63
|
377,380
|
|
|
10/4/2019
|
-1.70 / -2.28%
|
74.80
|
74.80
|
72.80
|
72.80
|
73.42
|
62.43
|
236,400
|
|
|
10/3/2019
|
-0.30 / -0.40%
|
73.20
|
74.50
|
73.10
|
74.50
|
73.91
|
63.89
|
145,590
|
|
|
10/2/2019
|
-0.90 / -1.19%
|
75.50
|
76.00
|
74.70
|
74.80
|
75.12
|
64.14
|
140,250
|
|
|
10/1/2019
|
+0.90 / +1.20%
|
74.80
|
76.40
|
74.80
|
75.70
|
75.92
|
64.92
|
223,610
|
|
|
9/30/2019
|
+1.50 / +2.05%
|
73.50
|
75.90
|
73.50
|
74.80
|
74.99
|
64.14
|
538,970
|
|
|
9/27/2019
|
+1.00 / +1.38%
|
72.50
|
73.70
|
72.10
|
73.30
|
73.00
|
62.86
|
312,160
|
|
|
9/26/2019
|
+0.20 / +0.28%
|
72.30
|
72.80
|
71.80
|
72.30
|
72.19
|
62.00
|
216,600
|
|
|
9/25/2019
|
-1.10 / -1.50%
|
73.00
|
73.00
|
72.10
|
72.10
|
72.40
|
61.83
|
307,900
|
|
|
9/24/2019
|
+0.10 / +0.14%
|
73.10
|
73.60
|
72.70
|
73.20
|
73.32
|
62.77
|
82,690
|
|
|
9/23/2019
|
+1.10 / +1.53%
|
72.70
|
73.50
|
72.70
|
73.10
|
73.16
|
62.69
|
106,260
|
|
|