|
|
Closing price on 11/5/2020
|
|
| Open |
52.60 |
| High |
53.30 |
| Low |
52.20 |
| Volume |
477,620 |
| Split-adjusted Price |
46.05 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2020
|
-0.40 / -0.74%
|
54.00
|
54.80
|
53.20
|
54.00
|
53.95
|
46.95
|
1,663,940
|
|
|
10/14/2020
|
+0.70 / +1.30%
|
54.00
|
54.70
|
54.00
|
54.40
|
54.25
|
47.29
|
1,146,350
|
|
|
10/13/2020
|
+0.80 / +1.51%
|
53.50
|
54.70
|
53.00
|
53.70
|
54.03
|
46.69
|
2,057,180
|
|
|
10/12/2020
|
+3.10 / +6.22%
|
50.10
|
53.00
|
50.10
|
52.90
|
51.97
|
45.99
|
3,903,200
|
|
|
10/9/2020
|
-0.05 / -0.10%
|
49.65
|
50.20
|
49.30
|
49.80
|
49.78
|
43.29
|
440,560
|
|
|
10/8/2020
|
0.00 / 0.00%
|
50.30
|
50.80
|
49.60
|
49.85
|
50.14
|
43.34
|
686,840
|
|
|
10/7/2020
|
+1.20 / +2.47%
|
48.65
|
50.20
|
48.20
|
49.85
|
49.44
|
43.34
|
1,472,800
|
|
|
10/6/2020
|
+0.65 / +1.35%
|
48.50
|
48.95
|
48.20
|
48.65
|
48.54
|
42.30
|
731,120
|
|
|
10/5/2020
|
-0.50 / -1.03%
|
48.40
|
48.55
|
48.00
|
48.00
|
48.18
|
41.73
|
926,830
|
|
|
10/2/2020
|
-0.35 / -0.72%
|
49.10
|
49.10
|
47.20
|
48.50
|
48.31
|
42.16
|
657,470
|
|
|
10/1/2020
|
+0.15 / +0.31%
|
48.70
|
49.05
|
48.70
|
48.85
|
48.89
|
42.47
|
254,320
|
|
|
9/30/2020
|
+0.70 / +1.46%
|
48.00
|
48.80
|
47.80
|
48.70
|
48.24
|
42.34
|
471,690
|
|
|
9/29/2020
|
-1.70 / -3.42%
|
49.75
|
49.85
|
48.00
|
48.00
|
48.74
|
41.73
|
1,113,070
|
|
|
9/28/2020
|
+0.20 / +0.40%
|
49.80
|
50.30
|
49.30
|
49.70
|
49.63
|
43.21
|
538,880
|
|
|
9/25/2020
|
+0.20 / +0.41%
|
49.30
|
49.60
|
49.00
|
49.50
|
49.37
|
43.03
|
538,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|