|
Closing price on 12/5/2017
|
|
| Open |
60.50 |
| High |
61.00 |
| Low |
58.00 |
| Volume |
974,290 |
| Split-adjusted Price |
49.10 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-2.50 / -4.13%
|
60.50
|
61.00
|
58.00
|
58.00
|
59.81
|
49.10
|
974,290
|
|
|
12/4/2017
|
-0.20 / -0.33%
|
61.00
|
61.90
|
60.50
|
60.50
|
61.17
|
51.22
|
1,098,910
|
|
|
12/1/2017
|
+0.80 / +1.34%
|
59.60
|
61.00
|
59.20
|
60.70
|
60.38
|
51.39
|
532,630
|
|
|
11/30/2017
|
-1.10 / -1.80%
|
61.90
|
62.00
|
59.90
|
59.90
|
60.85
|
50.71
|
509,460
|
|
|
11/29/2017
|
+3.50 / +6.09%
|
58.00
|
61.00
|
57.30
|
61.00
|
59.12
|
51.64
|
1,050,070
|
|
|
11/28/2017
|
-0.90 / -1.54%
|
58.40
|
59.00
|
57.20
|
57.50
|
57.89
|
48.68
|
491,610
|
|
|
11/27/2017
|
+0.80 / +1.39%
|
58.00
|
59.30
|
57.70
|
58.40
|
58.73
|
49.44
|
747,450
|
|
|
11/24/2017
|
+0.40 / +0.70%
|
56.70
|
57.60
|
56.20
|
57.60
|
56.97
|
48.76
|
877,510
|
|
|
11/23/2017
|
-0.20 / -0.35%
|
58.00
|
58.20
|
56.60
|
57.20
|
57.47
|
48.42
|
911,190
|
|
|
11/22/2017
|
+2.40 / +4.36%
|
55.40
|
57.40
|
55.40
|
57.40
|
56.91
|
48.59
|
1,478,030
|
|
|
11/21/2017
|
+2.60 / +4.96%
|
52.60
|
56.00
|
52.50
|
55.00
|
54.91
|
46.56
|
1,679,200
|
|
|
11/20/2017
|
-0.10 / -0.19%
|
53.00
|
53.00
|
52.00
|
52.40
|
52.48
|
44.36
|
322,050
|
|
|
11/17/2017
|
+0.30 / +0.57%
|
52.20
|
53.90
|
52.20
|
52.50
|
52.90
|
44.44
|
622,640
|
|
|
11/16/2017
|
-0.30 / -0.57%
|
52.50
|
52.60
|
51.70
|
52.20
|
52.08
|
44.19
|
386,170
|
|
|
11/15/2017
|
-0.60 / -1.13%
|
53.00
|
53.00
|
52.40
|
52.50
|
52.69
|
44.44
|
269,160
|
|
|
11/14/2017
|
+0.20 / +0.38%
|
53.50
|
53.60
|
52.80
|
53.10
|
53.11
|
44.95
|
307,850
|
|
|
11/13/2017
|
+0.90 / +1.73%
|
52.00
|
53.50
|
52.00
|
52.90
|
52.80
|
44.78
|
514,670
|
|
|
11/10/2017
|
+0.40 / +0.78%
|
51.50
|
52.70
|
51.50
|
52.00
|
51.97
|
44.02
|
398,450
|
|
|
11/9/2017
|
+0.10 / +0.19%
|
51.50
|
52.90
|
51.50
|
51.60
|
52.00
|
43.68
|
317,590
|
|
|
11/8/2017
|
+0.20 / +0.39%
|
51.30
|
51.80
|
51.30
|
51.50
|
51.56
|
43.60
|
287,410
|
|
|
11/7/2017
|
+0.20 / +0.39%
|
51.10
|
51.80
|
51.10
|
51.30
|
51.38
|
43.43
|
193,570
|
|
|
11/6/2017
|
+0.70 / +1.39%
|
50.40
|
51.90
|
50.00
|
51.10
|
51.15
|
43.26
|
218,720
|
|
|
11/3/2017
|
+0.90 / +1.82%
|
49.10
|
50.40
|
49.00
|
50.40
|
49.49
|
42.67
|
177,110
|
|
|
11/2/2017
|
-1.10 / -2.17%
|
50.10
|
50.60
|
49.50
|
49.50
|
49.98
|
41.90
|
166,270
|
|
|
11/1/2017
|
+0.60 / +1.20%
|
49.70
|
50.90
|
49.40
|
50.60
|
50.16
|
42.84
|
335,020
|
|
|
10/31/2017
|
-1.70 / -3.29%
|
51.70
|
51.70
|
49.60
|
50.00
|
50.53
|
42.33
|
645,780
|
|
|
10/30/2017
|
-1.30 / -2.45%
|
53.70
|
54.30
|
51.70
|
51.70
|
52.73
|
43.77
|
322,400
|
|
|
10/27/2017
|
-1.50 / -2.75%
|
54.50
|
54.50
|
53.00
|
53.00
|
53.51
|
44.87
|
220,320
|
|
|
10/26/2017
|
+0.10 / +0.18%
|
54.80
|
54.80
|
53.80
|
54.50
|
54.29
|
46.14
|
183,450
|
|
|
10/25/2017
|
+0.70 / +1.30%
|
53.70
|
54.60
|
53.70
|
54.40
|
54.20
|
46.05
|
122,460
|
|
|