|
Closing price on 2/17/2016
|
|
| Open |
49.90 |
| High |
51.00 |
| Low |
49.50 |
| Volume |
400,440 |
| Split-adjusted Price |
40.64 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
-0.10 / -0.20%
|
49.90
|
51.00
|
49.50
|
49.50
|
49.92
|
40.64
|
400,440
|
|
|
2/16/2016
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.30
|
49.60
|
49.72
|
40.72
|
212,390
|
|
|
2/15/2016
|
-0.40 / -0.80%
|
49.50
|
49.70
|
49.20
|
49.50
|
49.47
|
40.64
|
159,780
|
|
|
2/5/2016
|
+0.20 / +0.40%
|
49.70
|
50.00
|
49.70
|
49.90
|
49.88
|
40.97
|
90,510
|
|
|
2/4/2016
|
+0.40 / +0.81%
|
50.00
|
51.00
|
49.70
|
49.70
|
50.18
|
40.80
|
181,150
|
|
|
2/3/2016
|
-0.50 / -1.00%
|
49.50
|
49.80
|
49.20
|
49.30
|
49.41
|
40.47
|
177,620
|
|
|
2/2/2016
|
-0.20 / -0.40%
|
49.70
|
51.00
|
49.70
|
49.80
|
50.03
|
40.88
|
240,570
|
|
|
2/1/2016
|
-1.00 / -1.96%
|
51.00
|
52.00
|
50.00
|
50.00
|
51.28
|
41.05
|
555,480
|
|
|
1/29/2016
|
+1.40 / +2.82%
|
49.50
|
51.00
|
49.00
|
51.00
|
50.06
|
41.87
|
453,880
|
|
|
1/28/2016
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.40
|
49.60
|
49.64
|
40.72
|
302,350
|
|
|
1/27/2016
|
+1.00 / +2.04%
|
49.50
|
50.00
|
49.30
|
50.00
|
49.70
|
41.05
|
360,250
|
|
|
1/26/2016
|
-1.00 / -2.00%
|
49.00
|
49.90
|
48.50
|
49.00
|
49.17
|
40.23
|
550,260
|
|
|
1/25/2016
|
+3.10 / +6.61%
|
47.50
|
50.00
|
47.50
|
50.00
|
49.25
|
41.05
|
608,840
|
|
|
1/22/2016
|
+0.50 / +1.08%
|
47.10
|
47.50
|
46.00
|
46.90
|
46.64
|
38.50
|
597,350
|
|
|
1/21/2016
|
-0.70 / -1.49%
|
47.10
|
47.70
|
46.10
|
46.40
|
46.90
|
38.09
|
436,990
|
|
|
1/20/2016
|
-0.80 / -1.67%
|
47.50
|
48.70
|
47.00
|
47.10
|
47.69
|
38.67
|
542,070
|
|
|
1/19/2016
|
+2.30 / +5.04%
|
45.80
|
47.90
|
45.80
|
47.90
|
46.91
|
39.32
|
587,970
|
|
|
1/18/2016
|
-1.70 / -3.59%
|
46.90
|
46.90
|
44.40
|
45.60
|
45.61
|
37.44
|
589,430
|
|
|
1/15/2016
|
-1.70 / -3.47%
|
49.00
|
49.40
|
47.00
|
47.30
|
47.95
|
38.83
|
672,190
|
|
|
1/14/2016
|
-2.00 / -3.92%
|
50.00
|
50.00
|
48.30
|
49.00
|
49.31
|
40.23
|
888,160
|
|
|
1/13/2016
|
-0.50 / -0.97%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.35
|
41.87
|
161,710
|
|
|
1/12/2016
|
+1.00 / +1.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
50.89
|
42.28
|
409,830
|
|
|
1/11/2016
|
-1.50 / -2.88%
|
51.00
|
52.00
|
50.50
|
50.50
|
51.33
|
41.46
|
449,450
|
|
|
1/8/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.50
|
52.00
|
51.46
|
42.69
|
475,240
|
|
|
1/7/2016
|
-1.50 / -2.80%
|
53.00
|
53.50
|
51.50
|
52.00
|
52.26
|
42.69
|
660,450
|
|
|
1/6/2016
|
+1.50 / +2.88%
|
52.50
|
54.00
|
52.50
|
53.50
|
53.06
|
43.92
|
382,260
|
|
|
1/5/2016
|
-1.00 / -1.89%
|
52.50
|
54.00
|
52.00
|
52.00
|
52.98
|
42.69
|
580,200
|
|
|
1/4/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
52.00
|
53.00
|
52.86
|
43.51
|
316,600
|
|
|
12/31/2015
|
-1.00 / -1.85%
|
53.50
|
54.50
|
53.00
|
53.00
|
53.42
|
43.51
|
265,720
|
|
|
12/30/2015
|
0.00 / 0.00%
|
55.00
|
56.00
|
53.50
|
54.00
|
54.66
|
44.33
|
615,410
|
|
|