|
Closing price on 3/27/2018
|
|
| Open |
94.00 |
| High |
97.90 |
| Low |
92.00 |
| Volume |
826,940 |
| Split-adjusted Price |
78.73 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
0.00 / 0.00%
|
94.00
|
97.90
|
92.00
|
93.00
|
95.41
|
78.73
|
826,940
|
|
|
3/26/2018
|
+5.30 / +6.04%
|
87.70
|
93.80
|
87.70
|
93.00
|
91.45
|
78.73
|
608,200
|
|
|
3/23/2018
|
-4.30 / -4.67%
|
89.00
|
90.00
|
85.60
|
87.70
|
87.65
|
74.24
|
546,720
|
|
|
3/22/2018
|
+2.00 / +2.22%
|
91.00
|
92.50
|
90.00
|
92.00
|
91.48
|
77.88
|
2,502,720
|
|
|
3/21/2018
|
+3.90 / +4.53%
|
86.60
|
90.00
|
86.60
|
90.00
|
88.40
|
76.19
|
2,576,520
|
|
|
3/20/2018
|
-0.90 / -1.03%
|
87.00
|
88.30
|
86.10
|
86.10
|
87.41
|
72.89
|
279,880
|
|
|
3/19/2018
|
+4.00 / +4.82%
|
83.00
|
87.00
|
83.00
|
87.00
|
85.76
|
73.65
|
359,640
|
|
|
3/16/2018
|
0.00 / 0.00%
|
84.00
|
84.90
|
83.00
|
83.00
|
83.78
|
70.26
|
253,720
|
|
|
3/15/2018
|
-1.20 / -1.43%
|
83.00
|
85.00
|
82.80
|
83.00
|
84.45
|
70.26
|
150,100
|
|
|
3/14/2018
|
+0.40 / +0.48%
|
83.00
|
85.30
|
83.00
|
84.20
|
84.20
|
71.28
|
364,050
|
|
|
3/13/2018
|
-0.80 / -0.95%
|
85.00
|
85.10
|
83.20
|
83.80
|
84.48
|
70.94
|
169,620
|
|
|
3/12/2018
|
+0.70 / +0.83%
|
83.90
|
85.80
|
83.90
|
84.60
|
84.76
|
71.62
|
257,030
|
|
|
3/9/2018
|
+2.90 / +3.58%
|
83.50
|
84.00
|
81.50
|
83.90
|
83.24
|
71.03
|
374,750
|
|
|
3/8/2018
|
+2.10 / +2.66%
|
78.90
|
81.40
|
78.90
|
81.00
|
80.51
|
68.57
|
229,500
|
|
|
3/7/2018
|
-4.10 / -4.94%
|
83.50
|
84.90
|
78.00
|
78.90
|
81.16
|
66.79
|
474,280
|
|
|
3/6/2018
|
-1.00 / -1.19%
|
84.00
|
85.00
|
82.00
|
83.00
|
83.26
|
70.26
|
223,650
|
|
|
3/5/2018
|
+1.60 / +1.94%
|
83.90
|
86.00
|
83.00
|
84.00
|
85.01
|
71.11
|
349,010
|
|
|
3/2/2018
|
-0.10 / -0.12%
|
80.00
|
83.50
|
80.00
|
82.40
|
82.01
|
69.76
|
346,050
|
|
|
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
|
|
|