Closing price on 12/6/2024
|
|
Open |
52.40 |
High |
53.50 |
Low |
51.30 |
Volume |
902,800 |
Split-adjusted Price |
52.00 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2024
|
+0.10 / +0.19%
|
52.40
|
53.50
|
51.30
|
52.00
|
52.33
|
52.00
|
902,800
|
|
12/5/2024
|
-0.10 / -0.19%
|
51.40
|
53.20
|
51.40
|
51.90
|
52.22
|
51.90
|
1,272,600
|
|
12/4/2024
|
-0.10 / -0.19%
|
52.00
|
53.00
|
50.90
|
52.00
|
51.56
|
52.00
|
1,114,300
|
|
12/3/2024
|
+3.10 / +6.33%
|
48.60
|
52.40
|
48.60
|
52.10
|
51.13
|
52.10
|
1,834,400
|
|
12/2/2024
|
+1.50 / +3.16%
|
48.50
|
49.20
|
48.00
|
49.00
|
48.78
|
49.00
|
1,672,300
|
|
11/29/2024
|
+3.10 / +6.98%
|
44.45
|
47.50
|
44.40
|
47.50
|
46.53
|
47.50
|
1,959,000
|
|
11/28/2024
|
-0.05 / -0.11%
|
44.60
|
45.30
|
44.40
|
44.40
|
44.86
|
44.40
|
331,200
|
|
11/27/2024
|
+0.20 / +0.45%
|
44.00
|
44.55
|
43.95
|
44.45
|
44.20
|
44.45
|
271,300
|
|
11/26/2024
|
0.00 / 0.00%
|
44.75
|
44.80
|
44.25
|
44.25
|
44.51
|
44.25
|
217,400
|
|
11/25/2024
|
+0.05 / +0.11%
|
44.25
|
45.10
|
44.20
|
44.25
|
44.69
|
44.25
|
462,600
|
|
11/22/2024
|
0.00 / 0.00%
|
44.25
|
44.30
|
43.50
|
44.20
|
43.96
|
44.20
|
282,300
|
|
11/21/2024
|
+0.60 / +1.38%
|
43.65
|
44.20
|
43.40
|
44.20
|
43.87
|
44.20
|
200,900
|
|
11/20/2024
|
+0.10 / +0.23%
|
43.15
|
43.70
|
43.10
|
43.60
|
43.45
|
43.60
|
196,600
|
|
11/19/2024
|
+0.70 / +1.64%
|
43.00
|
43.90
|
42.70
|
43.50
|
43.46
|
43.50
|
359,900
|
|
11/18/2024
|
-0.60 / -1.35%
|
43.85
|
44.40
|
43.60
|
43.80
|
43.90
|
42.80
|
266,100
|
|
11/15/2024
|
+0.05 / +0.11%
|
44.20
|
44.50
|
43.70
|
44.40
|
44.19
|
43.38
|
381,300
|
|
11/14/2024
|
-0.85 / -1.88%
|
45.00
|
45.20
|
44.35
|
44.35
|
44.78
|
43.33
|
209,000
|
|
11/13/2024
|
0.00 / 0.00%
|
45.50
|
45.50
|
44.35
|
45.20
|
44.80
|
44.16
|
304,300
|
|
11/12/2024
|
-0.55 / -1.20%
|
45.70
|
45.75
|
45.20
|
45.20
|
45.39
|
44.16
|
599,100
|
|
11/11/2024
|
+0.60 / +1.33%
|
45.30
|
45.75
|
45.15
|
45.75
|
45.50
|
44.70
|
1,017,200
|
|
11/8/2024
|
+1.25 / +2.85%
|
44.15
|
45.20
|
43.90
|
45.15
|
44.83
|
44.12
|
792,700
|
|
11/7/2024
|
-0.25 / -0.57%
|
44.20
|
44.25
|
43.65
|
43.90
|
44.04
|
42.89
|
249,700
|
|
11/6/2024
|
+0.15 / +0.34%
|
44.05
|
44.15
|
43.85
|
44.15
|
44.03
|
43.14
|
199,600
|
|
11/5/2024
|
+0.20 / +0.46%
|
43.80
|
44.10
|
43.00
|
44.00
|
43.87
|
42.99
|
212,100
|
|
11/4/2024
|
+0.20 / +0.46%
|
43.65
|
44.40
|
43.60
|
43.80
|
43.88
|
42.80
|
321,700
|
|
11/1/2024
|
+0.60 / +1.40%
|
43.00
|
43.65
|
43.00
|
43.60
|
43.45
|
42.60
|
306,800
|
|
10/31/2024
|
+0.05 / +0.12%
|
43.00
|
43.35
|
43.00
|
43.00
|
43.09
|
42.01
|
197,800
|
|
10/30/2024
|
-0.30 / -0.69%
|
43.20
|
43.30
|
42.80
|
42.95
|
43.04
|
41.97
|
164,900
|
|
10/29/2024
|
+0.05 / +0.12%
|
43.45
|
43.45
|
43.20
|
43.25
|
43.29
|
42.26
|
106,400
|
|
10/28/2024
|
-0.15 / -0.35%
|
43.05
|
43.35
|
43.00
|
43.20
|
43.20
|
42.21
|
69,900
|
|
|