|
Closing price on 12/6/2016
|
|
| Open |
57.50 |
| High |
58.50 |
| Low |
57.40 |
| Volume |
185,170 |
| Split-adjusted Price |
48.02 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
+0.10 / +0.17%
|
57.50
|
58.50
|
57.40
|
57.70
|
57.74
|
48.02
|
185,170
|
|
|
12/5/2016
|
-0.90 / -1.54%
|
57.80
|
58.20
|
56.80
|
57.60
|
57.51
|
47.93
|
171,550
|
|
|
12/2/2016
|
-0.90 / -1.52%
|
59.40
|
59.80
|
58.50
|
58.50
|
59.05
|
48.68
|
73,400
|
|
|
12/1/2016
|
+0.60 / +1.02%
|
60.00
|
60.00
|
59.00
|
59.40
|
59.51
|
49.43
|
190,430
|
|
|
11/30/2016
|
+0.40 / +0.68%
|
58.50
|
60.00
|
58.20
|
58.80
|
58.73
|
48.93
|
505,370
|
|
|
11/29/2016
|
-1.20 / -2.01%
|
60.70
|
61.00
|
57.90
|
58.40
|
58.66
|
48.60
|
484,200
|
|
|
11/28/2016
|
-2.50 / -4.03%
|
61.50
|
61.50
|
59.60
|
59.60
|
60.21
|
49.60
|
348,810
|
|
|
11/25/2016
|
-0.40 / -0.64%
|
62.00
|
62.50
|
62.00
|
62.10
|
62.09
|
51.68
|
191,060
|
|
|
11/24/2016
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.00
|
62.50
|
62.29
|
52.01
|
83,010
|
|
|
11/23/2016
|
+1.00 / +1.63%
|
61.50
|
62.90
|
61.30
|
62.50
|
62.52
|
52.01
|
575,610
|
|
|
11/22/2016
|
+1.10 / +1.82%
|
60.50
|
62.00
|
60.40
|
61.50
|
61.15
|
51.18
|
431,630
|
|
|
11/21/2016
|
-1.10 / -1.79%
|
61.50
|
61.50
|
60.30
|
60.40
|
60.76
|
50.26
|
129,320
|
|
|
11/18/2016
|
+0.30 / +0.49%
|
61.20
|
61.90
|
60.60
|
61.50
|
61.12
|
51.18
|
132,140
|
|
|
11/17/2016
|
-1.60 / -2.55%
|
62.80
|
62.90
|
61.10
|
61.20
|
61.82
|
50.93
|
191,790
|
|
|
11/16/2016
|
+0.20 / +0.32%
|
63.00
|
63.00
|
62.70
|
62.80
|
62.97
|
52.26
|
132,330
|
|
|
11/15/2016
|
+0.20 / +0.32%
|
62.90
|
63.30
|
62.40
|
62.60
|
62.83
|
52.09
|
35,780
|
|
|
11/14/2016
|
-1.60 / -2.50%
|
63.00
|
63.50
|
62.40
|
62.40
|
62.80
|
51.93
|
227,070
|
|
|
11/11/2016
|
-0.50 / -0.78%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.68
|
53.26
|
125,130
|
|
|
11/10/2016
|
-0.30 / -0.46%
|
64.80
|
66.80
|
63.50
|
64.50
|
64.82
|
53.67
|
370,260
|
|
|
11/9/2016
|
-0.70 / -1.07%
|
65.50
|
65.50
|
62.00
|
64.80
|
64.18
|
53.92
|
304,290
|
|
|
11/8/2016
|
+0.60 / +0.92%
|
64.90
|
65.50
|
64.80
|
65.50
|
65.13
|
54.51
|
129,950
|
|
|
11/7/2016
|
+2.40 / +3.84%
|
62.50
|
65.50
|
62.50
|
64.90
|
64.25
|
54.01
|
153,950
|
|
|
11/4/2016
|
0.00 / 0.00%
|
62.50
|
62.60
|
62.00
|
62.50
|
62.30
|
52.01
|
87,790
|
|
|
11/3/2016
|
-1.50 / -2.34%
|
64.30
|
64.30
|
62.50
|
62.50
|
62.77
|
52.01
|
275,930
|
|
|
11/2/2016
|
-1.50 / -2.29%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.65
|
53.26
|
159,320
|
|
|
11/1/2016
|
+1.50 / +2.34%
|
66.00
|
66.00
|
64.70
|
65.50
|
65.40
|
54.51
|
164,540
|
|
|
10/31/2016
|
-3.00 / -4.48%
|
66.90
|
66.90
|
64.00
|
64.00
|
64.37
|
53.26
|
277,560
|
|
|
10/28/2016
|
0.00 / 0.00%
|
67.00
|
68.20
|
66.90
|
67.00
|
67.11
|
55.75
|
54,910
|
|
|
10/27/2016
|
-0.40 / -0.59%
|
67.30
|
68.00
|
67.00
|
67.00
|
67.32
|
55.75
|
209,770
|
|
|
10/26/2016
|
-0.80 / -1.17%
|
67.80
|
68.20
|
67.30
|
67.40
|
67.51
|
56.09
|
59,445
|
|
|