|
Closing price on 12/10/2015
|
|
| Open |
52.50 |
| High |
53.00 |
| Low |
50.50 |
| Volume |
161,970 |
| Split-adjusted Price |
41.46 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-1.50 / -2.88%
|
52.50
|
53.00
|
50.50
|
50.50
|
51.51
|
41.46
|
161,970
|
|
|
12/9/2015
|
+1.00 / +1.96%
|
52.50
|
54.50
|
52.00
|
52.00
|
53.10
|
42.69
|
838,300
|
|
|
12/8/2015
|
+3.00 / +6.25%
|
48.00
|
51.00
|
47.10
|
51.00
|
49.42
|
41.87
|
285,040
|
|
|
12/7/2015
|
-1.50 / -3.03%
|
49.50
|
49.50
|
48.00
|
48.00
|
48.30
|
39.41
|
271,240
|
|
|
12/4/2015
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.31
|
40.64
|
181,600
|
|
|
12/3/2015
|
-0.50 / -0.99%
|
50.50
|
51.50
|
50.00
|
50.00
|
50.63
|
41.05
|
201,520
|
|
|
12/2/2015
|
-1.50 / -2.88%
|
53.50
|
53.50
|
50.00
|
50.50
|
51.36
|
41.46
|
370,080
|
|
|
12/1/2015
|
-2.00 / -3.70%
|
54.50
|
55.50
|
52.00
|
52.00
|
53.66
|
42.69
|
356,110
|
|
|
11/30/2015
|
-1.00 / -1.82%
|
55.00
|
56.50
|
54.00
|
54.00
|
54.84
|
44.33
|
255,200
|
|
|
11/27/2015
|
-2.50 / -4.35%
|
57.50
|
58.00
|
55.00
|
55.00
|
56.17
|
45.15
|
215,390
|
|
|
11/26/2015
|
+0.50 / +0.88%
|
57.00
|
58.50
|
56.50
|
57.50
|
57.49
|
47.21
|
138,150
|
|
|
11/25/2015
|
0.00 / 0.00%
|
57.00
|
58.00
|
56.00
|
57.00
|
56.98
|
46.80
|
192,780
|
|
|
11/24/2015
|
-1.00 / -1.72%
|
57.50
|
58.00
|
56.00
|
57.00
|
57.17
|
46.80
|
217,940
|
|
|
11/23/2015
|
-1.00 / -1.69%
|
59.00
|
59.50
|
58.00
|
58.00
|
58.74
|
47.62
|
141,470
|
|
|
11/20/2015
|
+1.50 / +2.61%
|
58.50
|
59.00
|
58.00
|
59.00
|
58.54
|
48.44
|
121,190
|
|
|
11/19/2015
|
+0.50 / +0.88%
|
56.00
|
59.00
|
56.00
|
57.50
|
57.87
|
47.21
|
117,410
|
|
|
11/18/2015
|
0.00 / 0.00%
|
57.50
|
57.50
|
56.50
|
57.00
|
57.05
|
46.80
|
164,370
|
|
|
11/17/2015
|
-1.00 / -1.72%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.76
|
46.80
|
199,300
|
|
|
11/16/2015
|
-1.00 / -1.69%
|
58.50
|
59.50
|
57.50
|
58.00
|
58.19
|
47.62
|
163,180
|
|
|
11/13/2015
|
+0.50 / +0.85%
|
58.00
|
60.00
|
58.00
|
59.00
|
59.11
|
48.44
|
143,900
|
|
|
11/12/2015
|
+1.00 / +1.74%
|
57.50
|
59.50
|
57.00
|
58.50
|
58.09
|
48.03
|
255,640
|
|
|
11/11/2015
|
-0.50 / -0.86%
|
58.00
|
59.50
|
57.50
|
57.50
|
58.19
|
47.21
|
233,990
|
|
|
11/10/2015
|
-2.00 / -3.33%
|
60.00
|
61.50
|
58.00
|
58.00
|
59.27
|
47.62
|
218,530
|
|
|
11/9/2015
|
-2.00 / -3.23%
|
62.00
|
62.50
|
60.00
|
60.00
|
61.26
|
49.26
|
296,270
|
|
|
11/6/2015
|
-3.00 / -4.62%
|
65.00
|
65.00
|
61.50
|
62.00
|
62.82
|
50.90
|
151,160
|
|
|
11/5/2015
|
+2.00 / +3.17%
|
61.50
|
65.50
|
61.00
|
65.00
|
63.39
|
53.36
|
293,140
|
|
|
11/4/2015
|
0.00 / 0.00%
|
64.50
|
64.50
|
62.00
|
63.00
|
63.50
|
51.72
|
207,830
|
|
|
11/3/2015
|
+4.00 / +6.78%
|
59.00
|
63.00
|
58.50
|
63.00
|
60.95
|
51.72
|
378,700
|
|
|
11/2/2015
|
-2.00 / -3.28%
|
61.50
|
62.00
|
59.00
|
59.00
|
60.59
|
48.44
|
155,960
|
|
|
10/30/2015
|
+1.00 / +1.67%
|
60.00
|
62.00
|
59.00
|
61.00
|
60.79
|
50.08
|
468,240
|
|
|