|
|
Closing price on 11/26/2020
|
|
| Open |
55.10 |
| High |
55.30 |
| Low |
54.40 |
| Volume |
892,770 |
| Split-adjusted Price |
48.16 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2020
|
-0.60 / -1.09%
|
55.10
|
55.30
|
54.40
|
54.60
|
54.77
|
48.16
|
892,770
|
|
|
11/25/2020
|
-0.60 / -1.08%
|
55.90
|
56.50
|
55.00
|
55.20
|
55.58
|
48.69
|
844,330
|
|
|
11/24/2020
|
-1.00 / -1.76%
|
57.00
|
58.00
|
54.00
|
55.80
|
56.43
|
49.22
|
1,569,950
|
|
|
11/23/2020
|
0.00 / 0.00%
|
56.70
|
56.90
|
56.00
|
56.80
|
56.40
|
50.10
|
859,800
|
|
|
11/20/2020
|
-0.10 / -0.18%
|
57.20
|
57.30
|
56.60
|
56.80
|
56.87
|
50.10
|
460,010
|
|
|
11/19/2020
|
+1.60 / +2.89%
|
55.10
|
57.50
|
55.00
|
56.90
|
56.48
|
50.19
|
1,615,620
|
|
|
11/18/2020
|
+0.60 / +1.10%
|
54.70
|
55.70
|
54.40
|
55.30
|
55.19
|
48.78
|
1,049,940
|
|
|
11/17/2020
|
+0.70 / +1.30%
|
54.30
|
54.90
|
53.70
|
54.70
|
54.10
|
48.25
|
590,000
|
|
|
11/16/2020
|
-1.20 / -2.17%
|
55.50
|
55.50
|
53.90
|
54.00
|
54.49
|
47.63
|
1,160,320
|
|
|
11/13/2020
|
+1.20 / +2.22%
|
54.00
|
55.60
|
54.00
|
55.20
|
54.92
|
48.69
|
1,229,580
|
|
|
11/12/2020
|
+0.70 / +1.31%
|
53.50
|
54.00
|
53.10
|
54.00
|
53.57
|
47.63
|
621,470
|
|
|
11/11/2020
|
-0.20 / -0.37%
|
53.50
|
54.10
|
52.80
|
53.30
|
53.56
|
47.02
|
725,960
|
|
|
11/10/2020
|
+0.60 / +1.13%
|
53.90
|
53.90
|
53.10
|
53.50
|
53.41
|
47.19
|
992,420
|
|
|
11/9/2020
|
+0.90 / +1.73%
|
52.40
|
53.20
|
52.00
|
52.90
|
52.65
|
46.66
|
947,000
|
|
|
11/6/2020
|
-0.20 / -0.38%
|
52.20
|
52.40
|
51.50
|
52.00
|
51.96
|
45.87
|
423,060
|
|
|
11/5/2020
|
-0.40 / -0.76%
|
52.60
|
53.30
|
52.20
|
52.20
|
52.67
|
46.05
|
477,620
|
|
|
11/4/2020
|
+0.60 / +1.15%
|
52.00
|
53.00
|
51.40
|
52.60
|
52.44
|
46.40
|
691,310
|
|
|
11/3/2020
|
+1.00 / +1.96%
|
51.50
|
52.20
|
51.20
|
52.00
|
51.79
|
45.87
|
759,870
|
|
|
11/2/2020
|
+0.50 / +0.99%
|
50.50
|
51.20
|
49.10
|
51.00
|
50.82
|
44.99
|
404,520
|
|
|
10/30/2020
|
+0.30 / +0.60%
|
50.80
|
50.80
|
49.45
|
50.50
|
50.02
|
44.55
|
737,940
|
|
|
10/29/2020
|
+0.70 / +1.41%
|
49.00
|
50.80
|
48.70
|
50.20
|
49.58
|
44.28
|
1,239,150
|
|
|
10/28/2020
|
-3.50 / -6.60%
|
52.50
|
53.00
|
49.50
|
49.50
|
51.32
|
43.66
|
1,554,490
|
|
|
10/27/2020
|
-0.90 / -1.67%
|
53.50
|
54.20
|
52.60
|
53.00
|
53.44
|
46.75
|
1,683,090
|
|
|
10/26/2020
|
-1.60 / -2.88%
|
55.80
|
56.50
|
53.90
|
53.90
|
55.48
|
47.54
|
1,570,570
|
|
|
10/23/2020
|
+1.20 / +2.21%
|
54.70
|
55.90
|
54.30
|
55.50
|
55.37
|
48.96
|
1,586,760
|
|
|
10/22/2020
|
+2.30 / +4.42%
|
51.40
|
54.40
|
51.00
|
54.30
|
52.54
|
47.90
|
1,581,840
|
|
|
10/21/2020
|
-2.00 / -3.70%
|
54.00
|
54.00
|
52.00
|
52.00
|
53.07
|
45.87
|
1,321,570
|
|
|
10/20/2020
|
-1.50 / -2.70%
|
54.70
|
55.30
|
52.90
|
54.00
|
54.27
|
47.63
|
980,240
|
|
|
10/19/2020
|
+1.60 / +2.97%
|
55.10
|
56.00
|
55.10
|
55.50
|
55.49
|
48.25
|
1,599,020
|
|
|
10/16/2020
|
-0.10 / -0.19%
|
53.90
|
53.90
|
52.60
|
53.90
|
53.19
|
46.86
|
2,855,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|