|
Closing price on 2/6/2018
|
|
| Open |
69.50 |
| High |
70.00 |
| Low |
69.50 |
| Volume |
935,960 |
| Split-adjusted Price |
58.84 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-5.20 / -6.96%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.57
|
58.84
|
935,960
|
|
|
2/5/2018
|
-5.60 / -6.97%
|
79.00
|
79.00
|
74.70
|
74.70
|
76.58
|
63.24
|
788,330
|
|
|
2/2/2018
|
+1.80 / +2.29%
|
79.80
|
81.00
|
76.30
|
80.30
|
78.64
|
67.98
|
566,310
|
|
|
2/1/2018
|
-3.50 / -4.27%
|
82.50
|
84.00
|
77.10
|
78.50
|
81.11
|
66.45
|
688,700
|
|
|
1/31/2018
|
-3.70 / -4.32%
|
85.70
|
87.50
|
82.00
|
82.00
|
85.10
|
69.42
|
596,860
|
|
|
1/30/2018
|
+4.50 / +5.54%
|
80.00
|
85.70
|
80.00
|
85.70
|
82.69
|
72.55
|
608,270
|
|
|
1/29/2018
|
-2.30 / -2.75%
|
83.00
|
86.00
|
81.00
|
81.20
|
82.80
|
68.74
|
837,600
|
|
|
1/26/2018
|
+3.50 / +4.38%
|
79.50
|
85.00
|
79.00
|
83.50
|
81.62
|
70.69
|
545,350
|
|
|
1/25/2018
|
+1.30 / +1.65%
|
79.30
|
81.00
|
78.00
|
80.00
|
79.82
|
67.72
|
703,250
|
|
|
1/22/2018
|
+3.30 / +4.38%
|
75.40
|
79.40
|
75.40
|
78.70
|
78.00
|
66.62
|
740,280
|
|
|
1/19/2018
|
+3.40 / +4.72%
|
72.50
|
75.50
|
71.70
|
75.40
|
74.06
|
63.83
|
928,460
|
|
|
1/18/2018
|
+2.00 / +2.86%
|
70.20
|
72.00
|
68.60
|
72.00
|
69.93
|
60.95
|
919,040
|
|
|
1/17/2018
|
-2.00 / -2.78%
|
72.00
|
73.20
|
70.00
|
70.00
|
72.16
|
59.26
|
630,300
|
|
|
1/16/2018
|
-1.00 / -1.37%
|
73.00
|
73.50
|
71.00
|
72.00
|
72.08
|
60.95
|
367,440
|
|
|
1/15/2018
|
+3.80 / +5.49%
|
69.40
|
73.60
|
69.30
|
73.00
|
71.48
|
61.80
|
1,084,030
|
|
|
1/12/2018
|
-1.30 / -1.84%
|
70.50
|
72.00
|
69.20
|
69.20
|
70.37
|
58.58
|
970,490
|
|
|
1/11/2018
|
+0.10 / +0.14%
|
70.10
|
71.00
|
69.00
|
70.50
|
70.05
|
59.68
|
721,040
|
|
|
1/10/2018
|
-0.90 / -1.26%
|
71.00
|
72.50
|
70.00
|
70.40
|
71.24
|
59.60
|
753,260
|
|
|
1/9/2018
|
+3.90 / +5.79%
|
67.60
|
71.30
|
67.10
|
71.30
|
69.52
|
60.36
|
1,452,300
|
|
|
1/8/2018
|
+1.20 / +1.81%
|
66.20
|
67.70
|
65.90
|
67.40
|
66.71
|
57.06
|
531,590
|
|
|
1/5/2018
|
-1.50 / -2.22%
|
67.80
|
68.00
|
65.90
|
66.20
|
66.70
|
56.04
|
881,940
|
|
|
1/4/2018
|
+0.70 / +1.04%
|
67.00
|
68.50
|
66.60
|
67.70
|
67.53
|
57.31
|
428,800
|
|
|
1/3/2018
|
-1.20 / -1.76%
|
68.60
|
68.60
|
66.70
|
67.00
|
67.54
|
56.72
|
463,220
|
|
|
1/2/2018
|
+2.90 / +4.44%
|
65.10
|
68.60
|
65.10
|
68.20
|
67.13
|
57.73
|
786,420
|
|
|
12/29/2017
|
-2.50 / -3.69%
|
67.80
|
67.80
|
65.30
|
65.30
|
66.49
|
55.28
|
742,300
|
|
|
12/28/2017
|
+1.40 / +2.11%
|
66.40
|
68.00
|
65.00
|
67.80
|
66.76
|
57.40
|
603,660
|
|
|
12/27/2017
|
+0.40 / +0.61%
|
66.00
|
66.80
|
64.10
|
66.40
|
65.79
|
56.21
|
680,940
|
|
|
12/26/2017
|
+0.50 / +0.76%
|
65.50
|
66.30
|
64.70
|
66.00
|
65.53
|
55.87
|
774,890
|
|
|
12/25/2017
|
+3.80 / +6.16%
|
61.70
|
65.50
|
61.70
|
65.50
|
63.73
|
55.45
|
1,308,690
|
|
|
12/22/2017
|
+1.20 / +1.98%
|
60.80
|
61.80
|
60.50
|
61.70
|
61.33
|
52.23
|
667,430
|
|
|