|
Closing price on 11/28/2022
|
|
| Open |
47.20 |
| High |
47.90 |
| Low |
46.80 |
| Volume |
854,600 |
| Split-adjusted Price |
44.64 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
-0.10 / -0.21%
|
47.20
|
47.90
|
46.80
|
46.80
|
47.30
|
44.64
|
854,600
|
|
|
11/25/2022
|
+1.25 / +2.74%
|
46.50
|
47.00
|
45.90
|
46.90
|
46.47
|
44.74
|
427,400
|
|
|
11/24/2022
|
+0.05 / +0.10%
|
48.90
|
48.90
|
48.35
|
48.70
|
48.66
|
43.57
|
502,700
|
|
|
11/23/2022
|
+0.50 / +1.04%
|
48.20
|
49.10
|
48.15
|
48.65
|
48.65
|
43.52
|
401,300
|
|
|
11/22/2022
|
+0.45 / +0.94%
|
47.95
|
49.20
|
47.70
|
48.15
|
48.53
|
43.08
|
618,400
|
|
|
11/21/2022
|
-0.60 / -1.24%
|
48.45
|
49.00
|
47.60
|
47.70
|
48.17
|
42.67
|
510,100
|
|
|
11/18/2022
|
+0.90 / +1.90%
|
47.50
|
48.65
|
46.00
|
48.30
|
47.17
|
43.21
|
775,500
|
|
|
11/17/2022
|
+0.10 / +0.21%
|
47.70
|
48.55
|
47.30
|
47.40
|
47.78
|
42.41
|
610,900
|
|
|
11/16/2022
|
+3.00 / +6.77%
|
41.50
|
47.40
|
41.20
|
47.30
|
43.42
|
42.32
|
1,814,400
|
|
|
11/15/2022
|
-3.30 / -6.93%
|
47.70
|
47.70
|
44.30
|
44.30
|
44.68
|
39.63
|
2,079,100
|
|
|
11/14/2022
|
-1.40 / -2.86%
|
48.50
|
49.00
|
47.25
|
47.60
|
47.68
|
42.59
|
864,000
|
|
|
11/11/2022
|
+0.35 / +0.72%
|
49.10
|
49.90
|
48.65
|
49.00
|
49.37
|
43.84
|
428,000
|
|
|
11/10/2022
|
-2.65 / -5.17%
|
51.00
|
51.20
|
47.85
|
48.65
|
49.40
|
43.52
|
1,061,100
|
|
|
11/9/2022
|
+0.50 / +0.98%
|
52.00
|
52.70
|
51.10
|
51.30
|
51.90
|
45.90
|
694,500
|
|
|
11/8/2022
|
+1.90 / +3.89%
|
48.70
|
50.90
|
48.20
|
50.80
|
49.77
|
45.45
|
636,100
|
|
|
11/7/2022
|
-1.10 / -2.20%
|
49.60
|
50.70
|
48.90
|
48.90
|
49.71
|
43.75
|
644,400
|
|
|
11/4/2022
|
-2.40 / -4.58%
|
51.90
|
52.00
|
49.10
|
50.00
|
50.36
|
44.73
|
898,800
|
|
|
11/3/2022
|
+0.40 / +0.77%
|
51.20
|
52.50
|
51.20
|
52.40
|
51.83
|
46.88
|
493,700
|
|
|
11/2/2022
|
-1.00 / -1.89%
|
52.80
|
53.10
|
52.00
|
52.00
|
52.41
|
46.52
|
636,300
|
|
|
11/1/2022
|
+0.50 / +0.95%
|
51.50
|
53.40
|
51.50
|
53.00
|
52.59
|
47.42
|
1,036,400
|
|
|
10/31/2022
|
0.00 / 0.00%
|
52.80
|
52.80
|
50.90
|
52.50
|
51.60
|
46.97
|
785,800
|
|
|
10/28/2022
|
-0.50 / -0.94%
|
53.50
|
53.70
|
51.70
|
52.50
|
52.63
|
46.97
|
825,100
|
|
|
10/27/2022
|
+1.80 / +3.52%
|
51.20
|
53.00
|
51.20
|
53.00
|
52.26
|
47.42
|
866,900
|
|
|
10/26/2022
|
+1.20 / +2.40%
|
50.00
|
51.20
|
50.00
|
51.20
|
50.50
|
45.81
|
602,700
|
|
|
10/25/2022
|
+2.10 / +4.38%
|
49.00
|
50.90
|
48.15
|
50.00
|
49.78
|
44.73
|
1,136,900
|
|
|
10/24/2022
|
-0.15 / -0.31%
|
49.00
|
49.10
|
47.40
|
47.90
|
48.06
|
42.85
|
788,600
|
|
|
10/21/2022
|
-2.95 / -5.78%
|
50.90
|
50.90
|
47.95
|
48.05
|
49.26
|
42.99
|
961,700
|
|
|
10/20/2022
|
-0.20 / -0.39%
|
51.20
|
51.40
|
50.30
|
51.00
|
50.93
|
45.63
|
520,100
|
|
|
10/19/2022
|
+0.30 / +0.59%
|
51.20
|
51.30
|
50.50
|
51.20
|
50.99
|
45.81
|
558,800
|
|
|
10/18/2022
|
+0.20 / +0.39%
|
51.50
|
51.60
|
50.70
|
50.90
|
51.07
|
45.54
|
582,500
|
|
|