|
Closing price on 3/1/2018
|
|
| Open |
83.70 |
| High |
83.80 |
| Low |
82.10 |
| Volume |
305,660 |
| Split-adjusted Price |
69.84 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-1.20 / -1.43%
|
83.70
|
83.80
|
82.10
|
82.50
|
83.05
|
69.84
|
305,660
|
|
|
2/28/2018
|
-2.50 / -2.90%
|
83.90
|
86.00
|
83.00
|
83.70
|
84.33
|
70.86
|
506,890
|
|
|
2/27/2018
|
+0.20 / +0.23%
|
87.00
|
88.00
|
85.00
|
86.20
|
86.30
|
72.97
|
200,020
|
|
|
2/26/2018
|
+1.20 / +1.42%
|
86.00
|
88.10
|
84.80
|
86.00
|
86.89
|
72.80
|
387,790
|
|
|
2/23/2018
|
+4.80 / +6.00%
|
81.00
|
84.80
|
80.50
|
84.80
|
83.14
|
71.79
|
622,650
|
|
|
2/22/2018
|
-0.20 / -0.25%
|
80.20
|
83.50
|
79.50
|
80.00
|
82.11
|
67.72
|
628,510
|
|
|
2/21/2018
|
+5.20 / +6.93%
|
75.00
|
80.20
|
75.00
|
80.20
|
79.15
|
67.89
|
844,340
|
|
|
2/13/2018
|
+1.50 / +2.04%
|
74.90
|
76.50
|
74.50
|
75.00
|
75.47
|
63.49
|
263,970
|
|
|
2/12/2018
|
+1.90 / +2.65%
|
72.00
|
73.50
|
71.00
|
73.50
|
72.01
|
62.22
|
297,370
|
|
|
2/9/2018
|
-1.80 / -2.45%
|
69.50
|
72.80
|
68.50
|
71.60
|
70.21
|
60.61
|
361,850
|
|
|
2/8/2018
|
+2.10 / +2.95%
|
69.50
|
75.00
|
69.50
|
73.40
|
72.47
|
62.14
|
217,690
|
|
|
2/7/2018
|
+1.80 / +2.59%
|
73.00
|
73.00
|
68.00
|
71.30
|
71.04
|
60.36
|
602,280
|
|
|
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
|
|
|