Closing price on 3/21/2022
|
|
Open |
56.90 |
High |
58.60 |
Low |
56.20 |
Volume |
1,400,800 |
Split-adjusted Price |
53.56 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2022
|
+2.40 / +4.28%
|
56.90
|
58.60
|
56.20
|
58.50
|
57.74
|
53.56
|
1,400,800
|
|
3/18/2022
|
-0.10 / -0.18%
|
56.10
|
56.40
|
55.80
|
56.10
|
56.09
|
51.37
|
820,100
|
|
3/17/2022
|
0.00 / 0.00%
|
56.50
|
56.90
|
55.80
|
56.20
|
56.29
|
51.46
|
346,800
|
|
3/16/2022
|
+1.10 / +2.00%
|
55.50
|
56.30
|
55.30
|
56.20
|
55.78
|
51.46
|
420,700
|
|
3/15/2022
|
0.00 / 0.00%
|
54.90
|
55.20
|
54.60
|
55.10
|
54.99
|
50.45
|
762,100
|
|
3/14/2022
|
-1.90 / -3.33%
|
56.10
|
57.00
|
55.00
|
55.10
|
55.85
|
50.45
|
895,400
|
|
3/11/2022
|
-0.40 / -0.70%
|
57.10
|
58.30
|
56.80
|
57.00
|
57.29
|
52.19
|
646,000
|
|
3/10/2022
|
+1.00 / +1.77%
|
57.50
|
57.50
|
56.50
|
57.40
|
57.01
|
52.56
|
704,500
|
|
3/9/2022
|
-2.00 / -3.42%
|
58.30
|
58.70
|
56.40
|
56.40
|
57.05
|
51.64
|
1,797,100
|
|
3/8/2022
|
-0.50 / -0.85%
|
58.20
|
59.50
|
58.20
|
58.40
|
58.76
|
53.47
|
647,600
|
|
3/7/2022
|
-0.80 / -1.34%
|
60.20
|
60.20
|
58.80
|
58.90
|
59.41
|
53.93
|
868,700
|
|
3/4/2022
|
+0.70 / +1.19%
|
58.50
|
60.20
|
58.40
|
59.70
|
59.16
|
54.66
|
1,259,200
|
|
3/3/2022
|
0.00 / 0.00%
|
59.10
|
59.70
|
58.30
|
59.00
|
58.80
|
54.02
|
928,600
|
|
3/2/2022
|
-0.80 / -1.34%
|
59.70
|
60.40
|
59.00
|
59.00
|
59.64
|
54.02
|
1,103,800
|
|
3/1/2022
|
+0.70 / +1.18%
|
59.30
|
61.00
|
59.20
|
59.80
|
60.12
|
54.75
|
1,582,400
|
|
2/28/2022
|
+0.10 / +0.17%
|
58.80
|
59.50
|
58.30
|
59.10
|
58.93
|
54.11
|
712,800
|
|
2/25/2022
|
0.00 / 0.00%
|
59.00
|
60.10
|
58.70
|
59.00
|
59.37
|
54.02
|
1,061,100
|
|
2/24/2022
|
+1.40 / +2.43%
|
57.60
|
59.40
|
57.30
|
59.00
|
58.44
|
54.02
|
2,656,100
|
|
2/23/2022
|
+1.30 / +2.31%
|
56.30
|
57.90
|
56.30
|
57.60
|
57.37
|
52.74
|
1,745,200
|
|
2/22/2022
|
-0.90 / -1.57%
|
56.90
|
57.10
|
55.90
|
56.30
|
56.45
|
51.55
|
1,150,700
|
|
2/21/2022
|
-0.10 / -0.17%
|
57.30
|
57.50
|
56.80
|
57.20
|
57.13
|
52.37
|
625,700
|
|
2/18/2022
|
+0.40 / +0.70%
|
56.80
|
58.00
|
56.40
|
57.30
|
57.34
|
52.47
|
860,800
|
|
2/17/2022
|
-0.50 / -0.87%
|
57.70
|
57.80
|
56.80
|
56.90
|
57.22
|
52.10
|
712,300
|
|
2/16/2022
|
+2.60 / +4.74%
|
55.40
|
57.40
|
54.80
|
57.40
|
56.41
|
52.56
|
1,909,900
|
|
2/15/2022
|
+0.60 / +1.11%
|
54.30
|
54.90
|
54.00
|
54.80
|
54.28
|
50.18
|
450,500
|
|
2/14/2022
|
-0.90 / -1.63%
|
54.20
|
55.30
|
53.80
|
54.20
|
54.62
|
49.63
|
682,400
|
|
2/11/2022
|
-0.30 / -0.54%
|
55.30
|
55.50
|
54.80
|
55.10
|
55.15
|
50.45
|
410,200
|
|
2/10/2022
|
-0.50 / -0.89%
|
55.90
|
56.00
|
55.00
|
55.40
|
55.32
|
50.73
|
582,900
|
|
2/9/2022
|
+0.50 / +0.90%
|
55.40
|
56.50
|
55.20
|
55.90
|
55.81
|
51.18
|
893,700
|
|
2/8/2022
|
-0.10 / -0.18%
|
55.50
|
55.90
|
54.70
|
55.40
|
55.35
|
50.73
|
755,700
|
|
|