|
Closing price on 2/12/2019
|
|
| Open |
95.50 |
| High |
95.50 |
| Low |
95.00 |
| Volume |
77,860 |
| Split-adjusted Price |
81.55 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
-0.40 / -0.42%
|
95.50
|
95.50
|
95.00
|
95.10
|
95.17
|
81.55
|
77,860
|
|
|
2/11/2019
|
-0.20 / -0.21%
|
95.00
|
95.70
|
95.00
|
95.50
|
95.39
|
81.90
|
64,480
|
|
|
2/1/2019
|
+3.50 / +3.80%
|
96.00
|
96.00
|
93.30
|
95.70
|
93.90
|
82.07
|
88,980
|
|
|
1/31/2019
|
-4.30 / -4.46%
|
97.00
|
97.00
|
92.20
|
92.20
|
94.73
|
79.07
|
109,540
|
|
|
1/30/2019
|
+2.10 / +2.22%
|
90.60
|
96.80
|
90.60
|
96.50
|
93.59
|
82.75
|
125,610
|
|
|
1/29/2019
|
+1.30 / +1.40%
|
93.50
|
94.40
|
92.10
|
94.40
|
93.76
|
80.95
|
51,580
|
|
|
1/28/2019
|
+1.20 / +1.31%
|
93.90
|
93.90
|
92.00
|
93.10
|
92.80
|
79.84
|
39,180
|
|
|
1/25/2019
|
+1.60 / +1.77%
|
90.30
|
92.00
|
90.30
|
91.90
|
91.53
|
78.81
|
21,490
|
|
|
1/24/2019
|
0.00 / 0.00%
|
91.00
|
91.50
|
90.00
|
90.30
|
90.65
|
77.44
|
33,490
|
|
|
1/23/2019
|
+0.30 / +0.33%
|
91.90
|
91.90
|
90.00
|
90.30
|
90.66
|
77.44
|
47,870
|
|
|
1/22/2019
|
-2.00 / -2.17%
|
92.40
|
92.40
|
90.00
|
90.00
|
91.21
|
77.18
|
57,790
|
|
|
1/21/2019
|
+0.10 / +0.11%
|
92.00
|
92.50
|
91.00
|
92.00
|
91.75
|
78.89
|
22,660
|
|
|
1/18/2019
|
0.00 / 0.00%
|
90.10
|
92.00
|
90.10
|
91.90
|
91.54
|
78.81
|
38,310
|
|
|
1/17/2019
|
+1.90 / +2.11%
|
90.00
|
92.40
|
90.00
|
91.90
|
91.74
|
78.81
|
51,470
|
|
|
1/16/2019
|
+1.30 / +1.47%
|
89.90
|
90.00
|
88.80
|
90.00
|
89.71
|
77.18
|
41,990
|
|
|
1/15/2019
|
+0.20 / +0.23%
|
88.50
|
89.40
|
88.10
|
88.70
|
88.87
|
76.06
|
42,400
|
|
|
1/14/2019
|
-1.90 / -2.10%
|
90.30
|
90.30
|
88.00
|
88.50
|
88.74
|
75.89
|
26,560
|
|
|
1/11/2019
|
+0.90 / +1.01%
|
90.40
|
90.90
|
89.50
|
90.40
|
90.47
|
77.52
|
32,020
|
|
|
1/10/2019
|
+0.50 / +0.56%
|
88.10
|
90.10
|
88.10
|
89.50
|
89.06
|
76.75
|
49,800
|
|
|
1/9/2019
|
+0.80 / +0.91%
|
86.00
|
90.00
|
86.00
|
89.00
|
88.48
|
76.32
|
100,610
|
|
|
1/8/2019
|
-0.40 / -0.45%
|
88.60
|
88.60
|
88.00
|
88.20
|
88.50
|
75.64
|
36,610
|
|
|
1/7/2019
|
0.00 / 0.00%
|
89.50
|
90.80
|
87.70
|
88.60
|
88.81
|
75.98
|
92,970
|
|
|
1/4/2019
|
-0.60 / -0.67%
|
89.20
|
89.20
|
86.00
|
88.60
|
87.06
|
75.98
|
166,940
|
|
|
1/3/2019
|
+0.20 / +0.22%
|
90.50
|
91.00
|
88.40
|
89.20
|
88.99
|
76.49
|
55,310
|
|
|
1/2/2019
|
0.00 / 0.00%
|
90.90
|
90.90
|
89.00
|
89.00
|
89.93
|
76.32
|
87,080
|
|
|
12/28/2018
|
-3.30 / -3.58%
|
92.50
|
93.00
|
89.00
|
89.00
|
90.56
|
76.32
|
58,390
|
|
|
12/27/2018
|
+1.60 / +1.76%
|
92.00
|
93.50
|
92.00
|
92.30
|
92.75
|
79.15
|
22,060
|
|
|
12/26/2018
|
-1.30 / -1.41%
|
92.00
|
92.00
|
90.20
|
90.70
|
90.86
|
77.78
|
86,530
|
|
|
12/25/2018
|
0.00 / 0.00%
|
92.00
|
92.70
|
89.30
|
92.00
|
90.72
|
78.89
|
38,890
|
|
|
12/24/2018
|
-3.20 / -3.36%
|
95.20
|
95.20
|
92.00
|
92.00
|
92.59
|
78.89
|
60,340
|
|
|