|
Closing price on 12/4/2019
|
|
| Open |
66.70 |
| High |
67.10 |
| Low |
65.10 |
| Volume |
130,450 |
| Split-adjusted Price |
58.07 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.10 / +0.15%
|
66.70
|
67.10
|
65.10
|
66.80
|
65.67
|
58.07
|
130,450
|
|
|
12/3/2019
|
-1.80 / -2.63%
|
68.10
|
68.80
|
66.50
|
66.70
|
67.62
|
57.99
|
199,420
|
|
|
12/2/2019
|
-1.80 / -2.56%
|
70.90
|
70.90
|
68.50
|
68.50
|
69.62
|
59.55
|
88,870
|
|
|
11/29/2019
|
+0.20 / +0.29%
|
70.10
|
70.40
|
69.80
|
70.30
|
70.05
|
61.12
|
67,070
|
|
|
11/28/2019
|
-0.90 / -1.27%
|
70.80
|
71.50
|
69.90
|
70.10
|
70.34
|
60.94
|
114,250
|
|
|
11/27/2019
|
-0.40 / -0.56%
|
71.40
|
71.90
|
71.00
|
71.00
|
71.23
|
61.73
|
108,940
|
|
|
11/26/2019
|
-0.70 / -0.97%
|
71.90
|
72.40
|
71.40
|
71.40
|
71.75
|
62.07
|
121,720
|
|
|
11/25/2019
|
+1.20 / +1.69%
|
71.00
|
72.20
|
70.90
|
72.10
|
71.77
|
62.68
|
112,070
|
|
|
11/22/2019
|
+0.40 / +0.57%
|
71.00
|
71.70
|
70.40
|
70.90
|
70.92
|
61.64
|
135,120
|
|
|
11/21/2019
|
-1.60 / -2.22%
|
71.60
|
72.00
|
70.50
|
70.50
|
71.04
|
61.29
|
195,650
|
|
|
11/20/2019
|
-0.40 / -0.55%
|
72.20
|
72.30
|
71.90
|
72.10
|
72.06
|
62.68
|
118,680
|
|
|
11/19/2019
|
-0.50 / -0.68%
|
73.00
|
73.00
|
72.40
|
72.50
|
72.54
|
63.03
|
179,930
|
|
|
11/18/2019
|
-0.20 / -0.27%
|
73.00
|
73.50
|
72.90
|
73.00
|
73.12
|
63.46
|
110,590
|
|
|
11/15/2019
|
-0.30 / -0.41%
|
73.00
|
73.90
|
72.70
|
73.20
|
73.49
|
63.64
|
118,990
|
|
|
11/14/2019
|
+0.50 / +0.68%
|
72.60
|
73.60
|
72.60
|
73.50
|
73.29
|
63.03
|
105,870
|
|
|
11/13/2019
|
-0.80 / -1.08%
|
74.00
|
74.00
|
72.60
|
73.00
|
73.22
|
62.60
|
194,320
|
|
|
11/12/2019
|
+0.20 / +0.27%
|
73.60
|
74.00
|
73.00
|
73.80
|
73.58
|
63.29
|
136,550
|
|
|
11/11/2019
|
0.00 / 0.00%
|
73.60
|
74.30
|
73.20
|
73.60
|
73.89
|
63.12
|
135,680
|
|
|
11/8/2019
|
-0.50 / -0.67%
|
74.40
|
74.50
|
73.50
|
73.60
|
73.92
|
63.12
|
164,590
|
|
|
11/7/2019
|
-1.00 / -1.33%
|
75.10
|
75.10
|
74.00
|
74.10
|
74.28
|
63.54
|
192,310
|
|
|
11/6/2019
|
-0.10 / -0.13%
|
75.40
|
75.40
|
74.70
|
75.10
|
75.11
|
64.40
|
201,360
|
|
|
11/5/2019
|
+1.20 / +1.62%
|
74.00
|
75.50
|
73.80
|
75.20
|
74.81
|
64.49
|
365,140
|
|
|
11/4/2019
|
0.00 / 0.00%
|
74.60
|
74.70
|
73.60
|
74.00
|
74.39
|
63.46
|
232,940
|
|
|
11/1/2019
|
+1.90 / +2.64%
|
72.10
|
74.10
|
72.10
|
74.00
|
73.56
|
63.46
|
410,880
|
|
|
10/31/2019
|
+1.30 / +1.84%
|
71.50
|
72.90
|
71.40
|
72.10
|
72.10
|
61.83
|
318,850
|
|
|
10/30/2019
|
-0.10 / -0.14%
|
70.90
|
71.70
|
70.70
|
70.80
|
71.14
|
60.71
|
146,510
|
|
|
10/29/2019
|
-0.10 / -0.14%
|
70.80
|
71.20
|
70.80
|
70.90
|
70.95
|
60.80
|
329,310
|
|
|
10/28/2019
|
-0.50 / -0.70%
|
71.40
|
71.40
|
70.60
|
71.00
|
70.88
|
60.89
|
216,540
|
|
|
10/25/2019
|
+0.80 / +1.13%
|
70.70
|
71.60
|
70.70
|
71.50
|
71.14
|
61.31
|
73,560
|
|
|
10/24/2019
|
-0.10 / -0.14%
|
71.00
|
71.00
|
70.50
|
70.70
|
70.67
|
60.63
|
184,560
|
|
|