|
Closing price on 2/22/2023
|
|
| Open |
50.00 |
| High |
51.20 |
| Low |
50.00 |
| Volume |
445,900 |
| Split-adjusted Price |
47.70 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.50 / -0.99%
|
50.00
|
51.20
|
50.00
|
50.00
|
50.54
|
47.70
|
445,900
|
|
|
2/21/2023
|
-0.70 / -1.37%
|
51.40
|
51.40
|
50.40
|
50.50
|
50.78
|
48.17
|
375,400
|
|
|
2/20/2023
|
+0.80 / +1.59%
|
51.00
|
51.20
|
50.50
|
51.20
|
50.89
|
48.84
|
569,400
|
|
|
2/17/2023
|
+0.30 / +0.60%
|
50.10
|
51.20
|
49.95
|
50.40
|
50.67
|
48.08
|
761,500
|
|
|
2/16/2023
|
+0.70 / +1.42%
|
49.60
|
50.40
|
49.30
|
50.10
|
50.02
|
47.79
|
402,600
|
|
|
2/15/2023
|
+0.30 / +0.61%
|
49.10
|
49.75
|
49.00
|
49.40
|
49.40
|
47.12
|
162,100
|
|
|
2/14/2023
|
+0.60 / +1.24%
|
49.20
|
49.40
|
48.80
|
49.10
|
49.08
|
46.84
|
181,300
|
|
|
2/13/2023
|
-1.30 / -2.61%
|
49.80
|
49.80
|
48.50
|
48.50
|
48.98
|
46.27
|
359,400
|
|
|
2/10/2023
|
+0.45 / +0.91%
|
49.60
|
50.20
|
49.05
|
49.80
|
49.59
|
47.51
|
560,400
|
|
|
2/9/2023
|
+0.10 / +0.20%
|
49.50
|
50.00
|
49.25
|
49.35
|
49.46
|
47.08
|
153,200
|
|
|
2/8/2023
|
+0.05 / +0.10%
|
49.25
|
50.10
|
49.10
|
49.25
|
49.50
|
46.98
|
481,300
|
|
|
2/7/2023
|
-1.40 / -2.77%
|
50.40
|
50.90
|
49.20
|
49.20
|
50.07
|
46.93
|
466,700
|
|
|
2/6/2023
|
+0.90 / +1.81%
|
49.75
|
50.60
|
49.20
|
50.60
|
50.35
|
48.27
|
593,700
|
|
|
2/3/2023
|
-0.25 / -0.50%
|
50.00
|
50.50
|
49.10
|
49.70
|
49.59
|
47.41
|
471,600
|
|
|
2/2/2023
|
-0.05 / -0.10%
|
50.50
|
50.60
|
48.90
|
49.95
|
49.97
|
47.65
|
414,900
|
|
|
2/1/2023
|
-0.40 / -0.79%
|
50.50
|
51.80
|
49.60
|
50.00
|
51.07
|
47.70
|
1,368,300
|
|
|
1/31/2023
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.60
|
50.40
|
50.06
|
48.08
|
669,200
|
|
|
1/30/2023
|
-0.50 / -0.98%
|
50.90
|
51.50
|
50.20
|
50.50
|
50.65
|
48.17
|
636,800
|
|
|
1/27/2023
|
+1.10 / +2.20%
|
49.95
|
51.60
|
49.95
|
51.00
|
50.97
|
48.65
|
711,400
|
|
|
1/19/2023
|
+1.50 / +3.10%
|
48.40
|
50.00
|
48.35
|
49.90
|
49.47
|
47.60
|
1,090,600
|
|
|
1/18/2023
|
-0.20 / -0.41%
|
48.70
|
48.95
|
48.20
|
48.40
|
48.56
|
46.17
|
495,300
|
|
|
1/17/2023
|
+0.45 / +0.93%
|
48.20
|
48.75
|
48.15
|
48.60
|
48.41
|
46.36
|
442,500
|
|
|
1/16/2023
|
-0.75 / -1.53%
|
48.90
|
49.10
|
48.15
|
48.15
|
48.41
|
45.93
|
282,600
|
|
|
1/13/2023
|
-0.20 / -0.41%
|
49.30
|
49.50
|
48.85
|
48.90
|
49.16
|
46.65
|
293,700
|
|
|
1/12/2023
|
+0.50 / +1.03%
|
48.90
|
49.40
|
48.60
|
49.10
|
49.04
|
46.84
|
457,000
|
|
|
1/11/2023
|
+0.60 / +1.25%
|
48.40
|
48.80
|
48.00
|
48.60
|
48.58
|
46.36
|
523,900
|
|
|
1/10/2023
|
+0.10 / +0.21%
|
48.00
|
48.10
|
47.50
|
48.00
|
47.81
|
45.79
|
274,300
|
|
|
1/9/2023
|
-0.15 / -0.31%
|
48.10
|
48.60
|
47.85
|
47.90
|
48.18
|
45.69
|
187,700
|
|
|
1/6/2023
|
0.00 / 0.00%
|
48.40
|
48.75
|
47.90
|
48.05
|
48.40
|
45.84
|
493,200
|
|
|
1/5/2023
|
+0.35 / +0.73%
|
48.00
|
48.40
|
47.85
|
48.05
|
48.11
|
45.84
|
371,300
|
|
|