|
Closing price on 3/16/2023
|
|
| Open |
49.25 |
| High |
49.30 |
| Low |
48.50 |
| Volume |
117,400 |
| Split-adjusted Price |
46.36 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.70 / -1.42%
|
49.25
|
49.30
|
48.50
|
48.60
|
48.77
|
46.36
|
117,400
|
|
|
3/15/2023
|
+0.60 / +1.23%
|
49.50
|
49.50
|
48.80
|
49.30
|
49.03
|
47.03
|
338,900
|
|
|
3/14/2023
|
-0.80 / -1.62%
|
49.30
|
49.40
|
48.70
|
48.70
|
48.94
|
46.46
|
160,200
|
|
|
3/13/2023
|
+0.30 / +0.61%
|
49.00
|
49.70
|
48.40
|
49.50
|
49.29
|
47.22
|
489,100
|
|
|
3/10/2023
|
-0.25 / -0.51%
|
49.20
|
49.20
|
48.60
|
49.20
|
48.89
|
46.93
|
112,400
|
|
|
3/9/2023
|
+0.45 / +0.92%
|
49.10
|
49.50
|
48.75
|
49.45
|
49.07
|
47.17
|
222,500
|
|
|
3/8/2023
|
+0.70 / +1.45%
|
48.30
|
49.00
|
48.15
|
49.00
|
48.55
|
46.74
|
155,600
|
|
|
3/7/2023
|
+0.30 / +0.63%
|
48.25
|
49.00
|
48.15
|
48.30
|
48.43
|
46.07
|
185,900
|
|
|
3/6/2023
|
-0.45 / -0.93%
|
48.65
|
48.90
|
48.00
|
48.00
|
48.46
|
45.79
|
180,300
|
|
|
3/3/2023
|
-0.55 / -1.12%
|
49.45
|
49.50
|
48.45
|
48.45
|
48.67
|
46.22
|
176,000
|
|
|
3/2/2023
|
-0.45 / -0.91%
|
49.45
|
49.45
|
49.00
|
49.00
|
49.17
|
46.74
|
122,200
|
|
|
3/1/2023
|
+0.95 / +1.96%
|
48.55
|
49.50
|
48.20
|
49.45
|
48.97
|
47.17
|
243,700
|
|
|
2/28/2023
|
+0.30 / +0.62%
|
48.25
|
49.00
|
48.20
|
48.50
|
48.56
|
46.27
|
163,900
|
|
|
2/27/2023
|
-0.70 / -1.43%
|
48.85
|
48.85
|
48.10
|
48.20
|
48.36
|
45.98
|
392,900
|
|
|
2/24/2023
|
-0.70 / -1.41%
|
49.80
|
49.80
|
48.90
|
48.90
|
49.12
|
46.65
|
240,200
|
|
|
2/23/2023
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.00
|
49.60
|
49.36
|
47.31
|
463,700
|
|
|
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
|
|
|