|
Closing price on 3/18/2020
|
|
| Open |
39.70 |
| High |
40.20 |
| Low |
39.00 |
| Volume |
359,810 |
| Split-adjusted Price |
33.91 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
39.70
|
40.20
|
39.00
|
39.00
|
39.43
|
33.91
|
359,810
|
|
|
3/17/2020
|
+0.50 / +1.30%
|
38.00
|
40.00
|
36.50
|
39.00
|
37.66
|
33.91
|
259,670
|
|
|
3/16/2020
|
-1.95 / -4.82%
|
40.50
|
41.00
|
38.50
|
38.50
|
39.81
|
33.47
|
256,330
|
|
|
3/13/2020
|
-2.00 / -4.71%
|
39.50
|
42.00
|
39.50
|
40.45
|
39.62
|
35.17
|
771,590
|
|
|
3/12/2020
|
-3.15 / -6.91%
|
42.80
|
45.00
|
42.45
|
42.45
|
42.54
|
36.91
|
333,240
|
|
|
3/11/2020
|
-3.10 / -6.37%
|
48.70
|
50.60
|
45.30
|
45.60
|
46.86
|
39.64
|
333,320
|
|
|
3/10/2020
|
-2.60 / -5.07%
|
48.30
|
52.00
|
47.75
|
48.70
|
48.68
|
42.34
|
379,820
|
|
|
3/9/2020
|
-3.80 / -6.90%
|
51.50
|
52.00
|
51.30
|
51.30
|
51.39
|
44.60
|
223,930
|
|
|
3/6/2020
|
-0.10 / -0.18%
|
55.00
|
55.50
|
54.60
|
55.10
|
54.88
|
47.90
|
140,150
|
|
|
3/5/2020
|
-0.50 / -0.90%
|
56.20
|
56.20
|
55.10
|
55.20
|
55.64
|
47.99
|
380,900
|
|
|
3/4/2020
|
0.00 / 0.00%
|
55.70
|
55.70
|
55.00
|
55.70
|
55.35
|
48.42
|
98,150
|
|
|
3/3/2020
|
+1.00 / +1.83%
|
55.50
|
55.80
|
54.90
|
55.70
|
55.30
|
48.42
|
134,260
|
|
|
3/2/2020
|
-0.20 / -0.36%
|
54.90
|
55.50
|
54.70
|
54.70
|
55.17
|
47.55
|
212,220
|
|
|
2/28/2020
|
-1.50 / -2.66%
|
55.00
|
55.50
|
54.50
|
54.90
|
54.85
|
47.73
|
225,310
|
|
|
2/27/2020
|
+0.90 / +1.62%
|
55.60
|
56.40
|
54.60
|
56.40
|
55.25
|
49.03
|
440,770
|
|
|
2/26/2020
|
-1.40 / -2.46%
|
55.70
|
56.60
|
55.50
|
55.50
|
55.85
|
48.25
|
258,550
|
|
|
2/25/2020
|
+0.90 / +1.61%
|
55.50
|
56.90
|
55.50
|
56.90
|
55.88
|
49.47
|
98,010
|
|
|
2/24/2020
|
-2.50 / -4.27%
|
54.50
|
57.50
|
54.50
|
56.00
|
56.14
|
48.69
|
211,810
|
|
|
2/21/2020
|
+1.00 / +1.74%
|
57.50
|
59.80
|
57.50
|
58.50
|
58.68
|
50.86
|
369,290
|
|
|
2/20/2020
|
+1.10 / +1.95%
|
56.40
|
58.00
|
56.40
|
57.50
|
57.00
|
49.99
|
281,140
|
|
|
2/19/2020
|
+0.30 / +0.53%
|
56.10
|
57.00
|
55.50
|
56.40
|
56.18
|
49.03
|
159,970
|
|
|
2/18/2020
|
-0.30 / -0.53%
|
57.30
|
57.30
|
56.00
|
56.10
|
56.19
|
48.77
|
313,670
|
|
|
2/17/2020
|
-0.60 / -1.05%
|
57.00
|
57.50
|
56.40
|
56.40
|
56.71
|
49.03
|
178,000
|
|
|
2/14/2020
|
-0.50 / -0.87%
|
57.50
|
57.70
|
57.00
|
57.00
|
57.24
|
49.55
|
215,320
|
|
|
2/13/2020
|
0.00 / 0.00%
|
58.30
|
58.30
|
57.30
|
57.50
|
57.55
|
49.99
|
145,610
|
|
|
2/12/2020
|
-0.30 / -0.52%
|
59.30
|
59.30
|
57.40
|
57.50
|
58.05
|
49.99
|
192,330
|
|
|
2/11/2020
|
+0.30 / +0.52%
|
57.50
|
58.00
|
57.30
|
57.80
|
57.65
|
50.25
|
210,080
|
|
|
2/10/2020
|
-2.30 / -3.85%
|
59.70
|
59.70
|
57.20
|
57.50
|
57.91
|
49.99
|
208,410
|
|
|
2/7/2020
|
+1.40 / +2.40%
|
59.60
|
59.80
|
58.60
|
59.80
|
59.54
|
51.99
|
158,980
|
|
|
2/6/2020
|
+1.60 / +2.82%
|
58.00
|
58.40
|
57.10
|
58.40
|
57.93
|
50.77
|
176,570
|
|
|