|
|
Closing price on 11/4/2022
|
|
| Open |
51.90 |
| High |
52.00 |
| Low |
49.10 |
| Volume |
898,800 |
| Split-adjusted Price |
44.73 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2022
|
0.00 / 0.00%
|
50.20
|
50.70
|
49.40
|
50.70
|
49.95
|
45.36
|
554,300
|
|
|
10/14/2022
|
+1.45 / +2.94%
|
50.10
|
50.80
|
49.50
|
50.70
|
50.35
|
45.36
|
1,097,800
|
|
|
10/13/2022
|
+0.70 / +1.44%
|
48.50
|
49.50
|
48.30
|
49.25
|
48.92
|
44.06
|
707,400
|
|
|
10/12/2022
|
+1.55 / +3.30%
|
47.15
|
49.50
|
47.15
|
48.55
|
48.54
|
43.44
|
692,400
|
|
|
10/11/2022
|
-3.00 / -6.00%
|
50.00
|
50.00
|
47.00
|
47.00
|
48.42
|
42.05
|
1,189,900
|
|
|
10/10/2022
|
+1.80 / +3.73%
|
47.50
|
50.60
|
47.50
|
50.00
|
49.30
|
44.73
|
1,099,700
|
|
|
10/7/2022
|
-0.70 / -1.43%
|
48.60
|
48.70
|
46.60
|
48.20
|
47.64
|
43.12
|
1,482,200
|
|
|
10/6/2022
|
-1.70 / -3.36%
|
50.60
|
50.90
|
48.50
|
48.90
|
49.66
|
43.75
|
1,088,000
|
|
|
10/5/2022
|
+2.40 / +4.98%
|
49.70
|
51.20
|
49.20
|
50.60
|
49.96
|
45.27
|
978,300
|
|
|
10/4/2022
|
-1.60 / -3.21%
|
51.10
|
51.30
|
48.20
|
48.20
|
49.57
|
43.12
|
1,683,600
|
|
|
10/3/2022
|
-3.70 / -6.92%
|
53.50
|
54.00
|
49.80
|
49.80
|
51.75
|
44.55
|
1,381,100
|
|
|
9/30/2022
|
0.00 / 0.00%
|
53.50
|
54.40
|
51.60
|
53.50
|
53.04
|
47.86
|
1,718,500
|
|
|
9/29/2022
|
-2.50 / -4.46%
|
56.50
|
56.90
|
53.50
|
53.50
|
55.36
|
47.86
|
1,546,800
|
|
|
9/28/2022
|
-1.40 / -2.44%
|
57.00
|
57.50
|
54.60
|
56.00
|
56.06
|
50.10
|
2,186,100
|
|
|
9/27/2022
|
-0.50 / -0.86%
|
58.40
|
58.60
|
57.30
|
57.40
|
57.91
|
51.35
|
1,002,300
|
|
|
9/26/2022
|
-0.50 / -0.86%
|
58.20
|
59.50
|
56.60
|
57.90
|
57.87
|
51.80
|
2,254,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|