|
|
Closing price on 12/21/2022
|
|
| Open |
48.00 |
| High |
48.30 |
| Low |
47.50 |
| Volume |
483,600 |
| Split-adjusted Price |
45.79 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.50
|
48.00
|
47.97
|
45.79
|
483,600
|
|
|
12/20/2022
|
-0.20 / -0.41%
|
48.00
|
49.10
|
46.50
|
48.00
|
47.55
|
45.79
|
1,172,700
|
|
|
12/19/2022
|
-1.40 / -2.82%
|
49.40
|
49.40
|
48.20
|
48.20
|
48.77
|
45.98
|
642,200
|
|
|
12/16/2022
|
+0.10 / +0.20%
|
48.60
|
49.60
|
48.60
|
49.60
|
49.33
|
47.31
|
1,031,800
|
|
|
12/15/2022
|
-0.25 / -0.50%
|
49.75
|
50.00
|
49.25
|
49.50
|
49.54
|
47.22
|
652,800
|
|
|
12/14/2022
|
-0.15 / -0.30%
|
50.50
|
50.80
|
49.20
|
49.75
|
50.00
|
47.46
|
691,200
|
|
|
12/13/2022
|
+1.40 / +2.89%
|
48.55
|
49.90
|
48.00
|
49.90
|
49.21
|
47.60
|
1,451,100
|
|
|
12/12/2022
|
+0.60 / +1.25%
|
47.80
|
49.00
|
47.65
|
48.50
|
48.49
|
46.27
|
760,400
|
|
|
12/9/2022
|
-0.60 / -1.24%
|
48.50
|
48.50
|
47.35
|
47.90
|
47.80
|
45.69
|
760,300
|
|
|
12/8/2022
|
+0.20 / +0.41%
|
48.70
|
49.50
|
47.90
|
48.50
|
48.64
|
46.27
|
683,400
|
|
|
12/7/2022
|
+0.30 / +0.63%
|
47.90
|
48.60
|
47.80
|
48.30
|
48.18
|
46.07
|
620,700
|
|
|
12/6/2022
|
-2.50 / -4.95%
|
50.20
|
50.20
|
48.00
|
48.00
|
49.10
|
45.79
|
913,400
|
|
|
12/5/2022
|
+2.30 / +4.77%
|
48.60
|
50.50
|
48.60
|
50.50
|
49.73
|
48.17
|
1,576,300
|
|
|
12/2/2022
|
+0.40 / +0.84%
|
47.10
|
48.40
|
47.00
|
48.20
|
47.65
|
45.98
|
836,800
|
|
|
12/1/2022
|
-0.65 / -1.34%
|
48.90
|
48.90
|
47.60
|
47.80
|
48.15
|
45.60
|
1,091,000
|
|
|
11/30/2022
|
+1.25 / +2.65%
|
47.80
|
48.95
|
46.80
|
48.45
|
48.17
|
46.22
|
1,188,400
|
|
|
11/29/2022
|
+0.40 / +0.85%
|
46.50
|
47.90
|
46.40
|
47.20
|
47.05
|
45.03
|
781,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|