|
Closing price on 11/20/2019
|
|
| Open |
72.20 |
| High |
72.30 |
| Low |
71.90 |
| Volume |
118,680 |
| Split-adjusted Price |
62.68 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
-0.40 / -0.55%
|
72.20
|
72.30
|
71.90
|
72.10
|
72.06
|
62.68
|
118,680
|
|
|
11/19/2019
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.40
|
72.50
|
72.54
|
63.03
|
179,930
|
|
|
11/18/2019
|
-0.20 / -0.27%
|
73.00
|
73.50
|
72.90
|
73.00
|
73.12
|
63.46
|
110,590
|
|
|
11/15/2019
|
-0.30 / -0.41%
|
73.00
|
73.90
|
72.70
|
73.20
|
73.49
|
63.64
|
118,990
|
|
|
11/14/2019
|
+0.50 / +0.68%
|
72.60
|
73.60
|
72.60
|
73.50
|
73.29
|
63.03
|
105,870
|
|
|
11/13/2019
|
-0.80 / -1.08%
|
74.00
|
74.00
|
72.60
|
73.00
|
73.22
|
62.60
|
194,320
|
|
|
11/12/2019
|
+0.20 / +0.27%
|
73.60
|
74.00
|
73.00
|
73.80
|
73.58
|
63.29
|
136,550
|
|
|
11/11/2019
|
0.00 / 0.00%
|
73.60
|
74.30
|
73.20
|
73.60
|
73.89
|
63.12
|
135,680
|
|
|
11/8/2019
|
-0.50 / -0.67%
|
74.40
|
74.50
|
73.50
|
73.60
|
73.92
|
63.12
|
164,590
|
|
|
11/7/2019
|
-1.00 / -1.33%
|
75.10
|
75.10
|
74.00
|
74.10
|
74.28
|
63.54
|
192,310
|
|
|
11/6/2019
|
-0.10 / -0.13%
|
75.40
|
75.40
|
74.70
|
75.10
|
75.11
|
64.40
|
201,360
|
|
|
11/5/2019
|
+1.20 / +1.62%
|
74.00
|
75.50
|
73.80
|
75.20
|
74.81
|
64.49
|
365,140
|
|
|
11/4/2019
|
0.00 / 0.00%
|
74.60
|
74.70
|
73.60
|
74.00
|
74.39
|
63.46
|
232,940
|
|
|
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
|
|
|