|
Closing price on 2/25/2015
|
|
| Open |
39.80 |
| High |
40.40 |
| Low |
38.60 |
| Volume |
259,560 |
| Split-adjusted Price |
30.77 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
-1.20 / -3.02%
|
39.80
|
40.40
|
38.60
|
38.60
|
38.60
|
30.77
|
259,560
|
|
|
2/24/2015
|
+0.10 / +0.25%
|
39.50
|
40.00
|
39.30
|
39.80
|
39.80
|
31.72
|
292,860
|
|
|
2/13/2015
|
+0.20 / +0.51%
|
39.70
|
40.30
|
39.60
|
39.70
|
39.70
|
31.64
|
571,660
|
|
|
2/12/2015
|
+0.50 / +1.28%
|
39.10
|
39.70
|
38.90
|
39.50
|
39.50
|
31.48
|
334,530
|
|
|
2/11/2015
|
+0.50 / +1.30%
|
38.80
|
39.20
|
38.50
|
39.00
|
39.00
|
31.08
|
172,030
|
|
|
2/10/2015
|
+0.60 / +1.58%
|
37.90
|
38.70
|
37.50
|
38.50
|
38.50
|
30.69
|
624,020
|
|
|
2/9/2015
|
+0.20 / +0.53%
|
37.80
|
38.10
|
37.50
|
37.90
|
37.90
|
30.21
|
840,030
|
|
|
2/6/2015
|
+0.90 / +2.45%
|
36.80
|
37.90
|
36.80
|
37.70
|
37.70
|
30.05
|
331,920
|
|
|
2/5/2015
|
+0.80 / +2.22%
|
36.00
|
37.50
|
36.00
|
36.80
|
36.80
|
29.33
|
919,350
|
|
|
2/4/2015
|
+1.50 / +4.35%
|
34.30
|
36.20
|
34.20
|
36.00
|
36.00
|
28.69
|
956,310
|
|
|
2/3/2015
|
+0.40 / +1.17%
|
34.60
|
35.00
|
34.10
|
34.50
|
34.50
|
27.50
|
538,860
|
|
|
2/2/2015
|
-0.40 / -1.16%
|
34.60
|
35.20
|
34.10
|
34.10
|
34.10
|
27.18
|
425,460
|
|
|
1/30/2015
|
-0.50 / -1.43%
|
35.60
|
35.60
|
34.50
|
34.50
|
34.50
|
27.50
|
284,910
|
|
|
1/29/2015
|
-0.80 / -2.23%
|
35.60
|
35.80
|
35.00
|
35.00
|
35.00
|
27.90
|
160,820
|
|
|
1/28/2015
|
+1.20 / +3.47%
|
34.80
|
36.30
|
34.80
|
35.80
|
35.80
|
28.53
|
735,140
|
|
|
1/27/2015
|
-0.20 / -0.57%
|
34.90
|
35.20
|
34.50
|
34.60
|
34.60
|
27.58
|
600,110
|
|
|
1/26/2015
|
-0.40 / -1.14%
|
35.30
|
35.30
|
34.80
|
34.80
|
34.80
|
27.74
|
292,390
|
|
|
1/23/2015
|
0.00 / 0.00%
|
35.20
|
35.40
|
34.80
|
35.20
|
35.20
|
28.06
|
990,760
|
|
|
1/22/2015
|
+0.10 / +0.28%
|
35.10
|
35.40
|
34.70
|
35.20
|
35.20
|
28.06
|
532,030
|
|
|
1/21/2015
|
+0.10 / +0.29%
|
35.00
|
35.30
|
34.90
|
35.10
|
35.10
|
27.98
|
590,070
|
|
|
1/20/2015
|
+0.20 / +0.57%
|
34.50
|
35.20
|
34.50
|
35.00
|
35.00
|
27.90
|
564,360
|
|
|
1/19/2015
|
-0.20 / -0.57%
|
35.00
|
35.70
|
34.50
|
34.80
|
34.80
|
27.74
|
524,150
|
|
|
1/16/2015
|
+1.00 / +2.94%
|
34.20
|
35.30
|
34.00
|
35.00
|
35.00
|
27.90
|
721,060
|
|
|
1/15/2015
|
-0.60 / -1.73%
|
34.50
|
34.70
|
33.70
|
34.00
|
34.00
|
27.10
|
683,540
|
|
|
1/14/2015
|
-0.60 / -1.70%
|
35.10
|
35.40
|
34.30
|
34.60
|
34.60
|
27.58
|
465,980
|
|
|
1/13/2015
|
-0.50 / -1.40%
|
35.20
|
35.70
|
35.00
|
35.20
|
35.20
|
28.06
|
828,990
|
|
|
1/12/2015
|
+0.70 / +2.00%
|
35.20
|
36.20
|
35.10
|
35.70
|
35.70
|
28.45
|
1,374,890
|
|
|
1/9/2015
|
+0.90 / +2.64%
|
34.20
|
35.60
|
34.00
|
35.00
|
35.00
|
27.90
|
730,160
|
|
|
1/8/2015
|
0.00 / 0.00%
|
34.10
|
34.90
|
33.70
|
34.10
|
34.10
|
27.18
|
565,530
|
|
|
1/7/2015
|
+0.70 / +2.10%
|
33.50
|
34.70
|
33.40
|
34.10
|
34.10
|
27.18
|
1,487,240
|
|
|