|
Closing price on 2/16/2017
|
|
| Open |
64.00 |
| High |
64.80 |
| Low |
63.40 |
| Volume |
380,870 |
| Split-adjusted Price |
52.76 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.30 / -0.47%
|
64.00
|
64.80
|
63.40
|
63.40
|
64.11
|
52.76
|
380,870
|
|
|
2/15/2017
|
+0.70 / +1.11%
|
63.00
|
63.80
|
62.50
|
63.70
|
63.43
|
53.01
|
204,370
|
|
|
2/14/2017
|
-1.50 / -2.33%
|
64.50
|
65.00
|
63.00
|
63.00
|
63.83
|
52.43
|
232,650
|
|
|
2/13/2017
|
+1.10 / +1.74%
|
63.40
|
64.50
|
63.40
|
64.50
|
64.07
|
53.67
|
224,330
|
|
|
2/10/2017
|
+0.60 / +0.96%
|
63.00
|
63.50
|
62.80
|
63.40
|
63.22
|
52.76
|
272,250
|
|
|
2/9/2017
|
-0.40 / -0.63%
|
63.20
|
63.20
|
62.80
|
62.80
|
62.97
|
52.26
|
256,980
|
|
|
2/8/2017
|
+0.10 / +0.16%
|
63.20
|
63.40
|
62.70
|
63.20
|
63.05
|
52.59
|
182,800
|
|
|
2/7/2017
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.70
|
63.10
|
63.11
|
52.51
|
310,920
|
|
|
2/6/2017
|
-0.20 / -0.32%
|
64.00
|
64.00
|
63.20
|
63.20
|
63.60
|
52.59
|
258,460
|
|
|
2/3/2017
|
+0.90 / +1.44%
|
62.60
|
63.90
|
62.50
|
63.40
|
63.43
|
52.76
|
468,770
|
|
|
2/2/2017
|
+1.40 / +2.29%
|
61.10
|
62.50
|
61.10
|
62.50
|
62.22
|
52.01
|
273,290
|
|
|
1/25/2017
|
+0.20 / +0.33%
|
60.90
|
61.90
|
60.90
|
61.10
|
61.43
|
50.84
|
135,190
|
|
|
1/24/2017
|
0.00 / 0.00%
|
60.50
|
61.70
|
60.40
|
60.90
|
61.10
|
50.68
|
94,590
|
|
|
1/23/2017
|
0.00 / 0.00%
|
60.60
|
61.70
|
60.30
|
60.90
|
60.75
|
50.68
|
50,370
|
|
|
1/20/2017
|
+0.10 / +0.16%
|
60.80
|
61.50
|
60.70
|
60.90
|
60.99
|
50.68
|
109,880
|
|
|
1/19/2017
|
0.00 / 0.00%
|
60.30
|
61.70
|
60.30
|
60.80
|
60.90
|
50.60
|
129,450
|
|
|
1/18/2017
|
-1.20 / -1.94%
|
62.30
|
62.30
|
60.80
|
60.80
|
61.54
|
50.60
|
164,310
|
|
|
1/17/2017
|
+0.40 / +0.65%
|
61.40
|
62.10
|
61.40
|
62.00
|
61.80
|
51.59
|
232,640
|
|
|
1/16/2017
|
-0.40 / -0.65%
|
61.80
|
62.00
|
61.20
|
61.60
|
61.54
|
51.26
|
168,550
|
|
|
1/13/2017
|
-0.50 / -0.80%
|
62.50
|
63.50
|
61.60
|
62.00
|
62.74
|
51.59
|
189,500
|
|
|
1/12/2017
|
+1.60 / +2.63%
|
60.90
|
62.50
|
60.70
|
62.50
|
61.72
|
52.01
|
424,200
|
|
|
1/11/2017
|
+0.10 / +0.16%
|
60.60
|
61.60
|
60.50
|
60.90
|
60.91
|
50.68
|
244,620
|
|
|
1/10/2017
|
-0.80 / -1.30%
|
61.70
|
61.70
|
60.70
|
60.80
|
61.19
|
50.60
|
292,960
|
|
|
1/9/2017
|
+0.20 / +0.33%
|
61.40
|
62.50
|
61.10
|
61.60
|
61.87
|
51.26
|
339,830
|
|
|
1/6/2017
|
+0.30 / +0.49%
|
61.10
|
62.30
|
61.10
|
61.40
|
61.77
|
51.09
|
376,830
|
|
|
1/5/2017
|
+1.00 / +1.66%
|
60.00
|
61.80
|
59.80
|
61.10
|
60.98
|
50.84
|
420,990
|
|
|
1/4/2017
|
+0.80 / +1.35%
|
59.30
|
60.60
|
59.30
|
60.10
|
60.10
|
50.01
|
364,510
|
|
|
1/3/2017
|
+1.10 / +1.89%
|
58.20
|
60.20
|
57.70
|
59.30
|
59.10
|
49.35
|
370,020
|
|
|
12/30/2016
|
-0.40 / -0.68%
|
58.60
|
58.80
|
58.20
|
58.20
|
58.50
|
48.43
|
164,630
|
|
|
12/29/2016
|
+0.10 / +0.17%
|
58.50
|
59.00
|
58.50
|
58.60
|
58.71
|
48.76
|
195,940
|
|
|