|
Closing price on 2/14/2020
|
|
| Open |
57.50 |
| High |
57.70 |
| Low |
57.00 |
| Volume |
215,320 |
| Split-adjusted Price |
49.55 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
-0.50 / -0.87%
|
57.50
|
57.70
|
57.00
|
57.00
|
57.24
|
49.55
|
215,320
|
|
|
2/13/2020
|
0.00 / 0.00%
|
58.30
|
58.30
|
57.30
|
57.50
|
57.55
|
49.99
|
145,610
|
|
|
2/12/2020
|
-0.30 / -0.52%
|
59.30
|
59.30
|
57.40
|
57.50
|
58.05
|
49.99
|
192,330
|
|
|
2/11/2020
|
+0.30 / +0.52%
|
57.50
|
58.00
|
57.30
|
57.80
|
57.65
|
50.25
|
210,080
|
|
|
2/10/2020
|
-2.30 / -3.85%
|
59.70
|
59.70
|
57.20
|
57.50
|
57.91
|
49.99
|
208,410
|
|
|
2/7/2020
|
+1.40 / +2.40%
|
59.60
|
59.80
|
58.60
|
59.80
|
59.54
|
51.99
|
158,980
|
|
|
2/6/2020
|
+1.60 / +2.82%
|
58.00
|
58.40
|
57.10
|
58.40
|
57.93
|
50.77
|
176,570
|
|
|
2/5/2020
|
+1.10 / +1.97%
|
55.90
|
57.10
|
55.80
|
56.80
|
56.63
|
49.38
|
298,760
|
|
|
2/4/2020
|
+0.10 / +0.18%
|
55.10
|
57.00
|
55.10
|
55.70
|
55.86
|
48.42
|
312,880
|
|
|
2/3/2020
|
-3.20 / -5.44%
|
55.00
|
58.20
|
54.70
|
55.60
|
55.08
|
48.34
|
270,730
|
|
|
1/31/2020
|
-4.30 / -6.81%
|
63.10
|
64.60
|
58.80
|
58.80
|
62.20
|
51.12
|
176,570
|
|
|
1/30/2020
|
-3.90 / -5.82%
|
65.90
|
66.00
|
62.50
|
63.10
|
64.19
|
54.86
|
335,430
|
|
|
1/22/2020
|
+1.10 / +1.67%
|
65.30
|
67.00
|
65.20
|
67.00
|
65.95
|
58.25
|
156,250
|
|
|
1/21/2020
|
+0.50 / +0.76%
|
65.80
|
65.90
|
65.20
|
65.90
|
65.50
|
57.29
|
119,020
|
|
|
1/20/2020
|
-0.50 / -0.76%
|
65.90
|
66.20
|
65.10
|
65.40
|
65.75
|
56.86
|
107,680
|
|
|
1/17/2020
|
-0.10 / -0.15%
|
66.10
|
66.10
|
65.70
|
65.90
|
65.85
|
57.29
|
131,930
|
|
|
1/16/2020
|
+0.10 / +0.15%
|
65.80
|
66.30
|
65.80
|
66.00
|
66.01
|
57.38
|
157,100
|
|
|
1/15/2020
|
-0.10 / -0.15%
|
66.40
|
66.40
|
65.30
|
65.90
|
65.86
|
57.29
|
92,440
|
|
|
1/14/2020
|
-0.70 / -1.05%
|
66.50
|
67.00
|
65.00
|
66.00
|
65.60
|
57.38
|
171,640
|
|
|
1/13/2020
|
-0.30 / -0.45%
|
66.90
|
67.00
|
66.50
|
66.70
|
66.72
|
57.99
|
63,230
|
|
|
1/10/2020
|
+1.90 / +2.92%
|
66.00
|
67.30
|
65.00
|
67.00
|
66.31
|
58.25
|
136,260
|
|
|
1/9/2020
|
-0.90 / -1.36%
|
67.20
|
67.20
|
65.10
|
65.10
|
66.32
|
56.60
|
157,250
|
|
|
1/8/2020
|
-1.50 / -2.22%
|
66.90
|
66.90
|
65.70
|
66.00
|
66.13
|
57.38
|
163,230
|
|
|
1/7/2020
|
-0.10 / -0.15%
|
67.90
|
68.00
|
67.40
|
67.50
|
67.58
|
58.68
|
67,160
|
|
|
1/6/2020
|
-1.00 / -1.46%
|
68.30
|
68.50
|
67.60
|
67.60
|
67.96
|
58.77
|
129,160
|
|
|
1/3/2020
|
-0.40 / -0.58%
|
69.40
|
69.40
|
68.50
|
68.60
|
68.68
|
59.64
|
59,290
|
|
|
1/2/2020
|
+0.40 / +0.58%
|
68.60
|
69.50
|
68.60
|
69.00
|
69.20
|
59.99
|
87,010
|
|
|
12/31/2019
|
-0.80 / -1.15%
|
69.10
|
70.50
|
68.60
|
68.60
|
69.23
|
59.64
|
85,290
|
|
|
12/30/2019
|
+0.60 / +0.87%
|
69.00
|
69.50
|
68.50
|
69.40
|
69.09
|
60.33
|
137,330
|
|
|
12/27/2019
|
+0.80 / +1.18%
|
67.90
|
69.90
|
67.90
|
68.80
|
68.31
|
59.81
|
196,510
|
|
|