Closing price on 11/26/2021
|
|
Open |
63.50 |
High |
63.50 |
Low |
61.50 |
Volume |
1,086,700 |
Split-adjusted Price |
56.95 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2021
|
-0.90 / -1.43%
|
63.50
|
63.50
|
61.50
|
62.20
|
62.53
|
56.95
|
1,086,700
|
|
11/25/2021
|
+0.30 / +0.48%
|
62.90
|
64.40
|
62.90
|
63.10
|
63.54
|
57.78
|
1,301,100
|
|
11/24/2021
|
+0.40 / +0.64%
|
62.50
|
62.80
|
61.80
|
62.80
|
62.33
|
57.50
|
1,037,500
|
|
11/23/2021
|
+2.20 / +3.65%
|
59.80
|
62.40
|
59.80
|
62.40
|
61.28
|
57.14
|
1,080,800
|
|
11/22/2021
|
-0.90 / -1.47%
|
60.60
|
61.50
|
59.00
|
60.20
|
60.67
|
55.12
|
1,672,600
|
|
11/19/2021
|
-3.10 / -4.83%
|
63.90
|
64.20
|
59.80
|
61.10
|
62.14
|
55.95
|
3,553,500
|
|
11/18/2021
|
0.00 / 0.00%
|
64.30
|
64.70
|
63.50
|
64.20
|
64.02
|
58.78
|
1,075,800
|
|
11/17/2021
|
-0.40 / -0.62%
|
65.30
|
65.50
|
64.20
|
64.20
|
64.70
|
58.78
|
963,200
|
|
11/16/2021
|
+1.90 / +3.03%
|
63.00
|
66.20
|
62.80
|
64.60
|
64.61
|
59.15
|
2,630,200
|
|
11/15/2021
|
-0.10 / -0.16%
|
64.40
|
64.40
|
62.50
|
62.70
|
63.36
|
57.41
|
1,172,200
|
|
11/12/2021
|
-0.40 / -0.63%
|
63.00
|
63.40
|
62.20
|
62.80
|
62.81
|
57.50
|
1,434,600
|
|
11/11/2021
|
-1.30 / -2.02%
|
64.30
|
64.50
|
62.60
|
63.20
|
63.54
|
57.87
|
1,274,000
|
|
11/10/2021
|
-0.30 / -0.46%
|
64.70
|
65.10
|
63.80
|
64.50
|
64.50
|
59.06
|
1,093,400
|
|
11/9/2021
|
+1.30 / +2.05%
|
63.60
|
66.20
|
63.60
|
64.80
|
65.14
|
59.33
|
2,000,500
|
|
11/8/2021
|
+0.40 / +0.63%
|
64.00
|
64.30
|
63.10
|
63.50
|
63.64
|
58.14
|
868,700
|
|
11/5/2021
|
+0.50 / +0.79%
|
63.70
|
64.50
|
63.50
|
64.00
|
63.88
|
57.78
|
993,300
|
|
11/4/2021
|
0.00 / 0.00%
|
64.00
|
64.70
|
63.50
|
63.50
|
64.01
|
57.33
|
992,700
|
|
11/3/2021
|
-1.30 / -2.01%
|
64.80
|
65.40
|
63.50
|
63.50
|
64.23
|
57.33
|
1,823,100
|
|
11/2/2021
|
+0.70 / +1.09%
|
64.10
|
64.80
|
63.80
|
64.80
|
64.17
|
58.50
|
1,515,700
|
|
11/1/2021
|
-0.60 / -0.93%
|
64.70
|
65.80
|
64.00
|
64.10
|
64.91
|
57.87
|
1,797,400
|
|
10/29/2021
|
-0.90 / -1.37%
|
65.90
|
66.00
|
64.60
|
64.70
|
65.12
|
58.41
|
1,712,800
|
|
10/28/2021
|
+0.70 / +1.08%
|
64.90
|
66.10
|
64.00
|
65.60
|
65.29
|
59.22
|
2,091,200
|
|
10/27/2021
|
+0.60 / +0.93%
|
64.30
|
65.60
|
63.90
|
64.90
|
64.74
|
58.59
|
1,389,600
|
|
10/26/2021
|
-0.20 / -0.31%
|
65.40
|
66.50
|
64.00
|
64.30
|
65.13
|
58.05
|
2,025,500
|
|
10/25/2021
|
+4.20 / +6.97%
|
62.20
|
64.50
|
62.00
|
64.50
|
63.74
|
58.23
|
4,524,000
|
|
10/22/2021
|
+0.30 / +0.50%
|
60.00
|
60.80
|
59.70
|
60.30
|
60.24
|
54.44
|
921,200
|
|
10/21/2021
|
-0.50 / -0.83%
|
60.50
|
60.90
|
59.70
|
60.00
|
60.09
|
54.17
|
746,000
|
|
10/20/2021
|
-0.90 / -1.47%
|
61.40
|
61.80
|
59.70
|
60.50
|
60.77
|
54.62
|
1,140,800
|
|
10/19/2021
|
+1.80 / +3.02%
|
60.00
|
61.70
|
59.20
|
61.40
|
60.95
|
55.43
|
2,026,200
|
|
10/18/2021
|
-0.20 / -0.33%
|
59.70
|
60.80
|
59.00
|
59.60
|
59.76
|
53.81
|
1,436,700
|
|
|
|