|
Closing price on 2/15/2024
|
|
| Open |
41.20 |
| High |
41.70 |
| Low |
41.20 |
| Volume |
359,900 |
| Split-adjusted Price |
40.35 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
+0.10 / +0.24%
|
41.20
|
41.70
|
41.20
|
41.30
|
41.43
|
40.35
|
359,900
|
|
|
2/7/2024
|
+0.10 / +0.24%
|
41.10
|
41.40
|
41.05
|
41.20
|
41.16
|
40.26
|
289,900
|
|
|
2/6/2024
|
+0.05 / +0.12%
|
41.10
|
41.35
|
41.00
|
41.10
|
41.11
|
40.16
|
221,000
|
|
|
2/5/2024
|
+0.05 / +0.12%
|
41.05
|
42.00
|
41.05
|
41.05
|
41.45
|
40.11
|
387,700
|
|
|
2/2/2024
|
-0.25 / -0.61%
|
41.25
|
41.25
|
40.85
|
41.00
|
41.01
|
40.06
|
167,900
|
|
|
2/1/2024
|
+0.75 / +1.85%
|
40.70
|
41.40
|
40.60
|
41.25
|
41.04
|
40.30
|
485,100
|
|
|
1/31/2024
|
-0.50 / -1.22%
|
41.30
|
41.30
|
40.50
|
40.50
|
40.74
|
39.57
|
336,300
|
|
|
1/30/2024
|
-0.20 / -0.49%
|
41.30
|
41.45
|
40.95
|
41.00
|
41.10
|
40.06
|
143,800
|
|
|
1/29/2024
|
+0.35 / +0.86%
|
40.95
|
41.45
|
40.70
|
41.20
|
41.18
|
40.26
|
266,200
|
|
|
1/26/2024
|
+0.15 / +0.37%
|
40.70
|
40.85
|
40.70
|
40.85
|
40.75
|
39.91
|
140,100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
40.85
|
40.85
|
40.60
|
40.70
|
40.66
|
39.77
|
157,900
|
|
|
1/24/2024
|
-0.10 / -0.25%
|
40.80
|
40.95
|
40.60
|
40.70
|
40.71
|
39.77
|
334,100
|
|
|
1/23/2024
|
-0.40 / -0.97%
|
41.20
|
41.20
|
40.70
|
40.80
|
40.93
|
39.87
|
449,800
|
|
|
1/22/2024
|
-0.05 / -0.12%
|
41.45
|
41.50
|
41.15
|
41.20
|
41.26
|
40.26
|
234,600
|
|
|
1/19/2024
|
+0.10 / +0.24%
|
41.15
|
41.45
|
41.15
|
41.25
|
41.26
|
40.30
|
250,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
41.00
|
41.45
|
41.00
|
41.15
|
41.24
|
40.21
|
289,000
|
|
|
1/17/2024
|
+0.15 / +0.37%
|
40.70
|
41.70
|
40.70
|
41.15
|
41.22
|
40.21
|
503,300
|
|
|
1/16/2024
|
0.00 / 0.00%
|
41.00
|
41.05
|
40.60
|
41.00
|
40.80
|
40.06
|
553,600
|
|
|
1/15/2024
|
-0.80 / -1.91%
|
41.70
|
42.00
|
41.00
|
41.00
|
41.31
|
40.06
|
435,500
|
|
|
1/12/2024
|
-0.20 / -0.48%
|
42.00
|
42.05
|
41.25
|
41.80
|
41.59
|
40.84
|
690,800
|
|
|
1/11/2024
|
+1.50 / +3.70%
|
40.50
|
42.20
|
40.40
|
42.00
|
41.86
|
41.04
|
1,196,200
|
|
|
1/10/2024
|
+0.50 / +1.25%
|
40.15
|
40.95
|
40.15
|
40.50
|
40.60
|
39.57
|
886,900
|
|
|
1/9/2024
|
0.00 / 0.00%
|
40.00
|
40.45
|
39.80
|
40.00
|
40.09
|
39.08
|
377,300
|
|
|
1/8/2024
|
0.00 / 0.00%
|
40.05
|
40.35
|
39.95
|
40.00
|
40.07
|
39.08
|
301,100
|
|
|
1/5/2024
|
-0.10 / -0.25%
|
40.15
|
40.20
|
39.85
|
40.00
|
40.00
|
39.08
|
189,300
|
|
|
1/4/2024
|
+0.30 / +0.75%
|
40.00
|
40.40
|
39.75
|
40.10
|
40.05
|
39.18
|
684,000
|
|
|
1/3/2024
|
+0.20 / +0.51%
|
39.50
|
39.80
|
39.50
|
39.80
|
39.62
|
38.89
|
148,000
|
|
|
1/2/2024
|
+0.10 / +0.25%
|
39.50
|
39.90
|
39.50
|
39.60
|
39.72
|
38.69
|
223,400
|
|
|
12/29/2023
|
-0.10 / -0.25%
|
39.60
|
39.75
|
39.50
|
39.50
|
39.62
|
38.59
|
300,300
|
|
|
12/28/2023
|
+0.05 / +0.13%
|
39.60
|
39.70
|
39.50
|
39.60
|
39.59
|
38.69
|
168,100
|
|
|