|
Closing price on 3/3/2022
|
|
| Open |
59.10 |
| High |
59.70 |
| Low |
58.30 |
| Volume |
928,600 |
| Split-adjusted Price |
52.78 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
0.00 / 0.00%
|
59.10
|
59.70
|
58.30
|
59.00
|
58.80
|
52.78
|
928,600
|
|
|
3/2/2022
|
-0.80 / -1.34%
|
59.70
|
60.40
|
59.00
|
59.00
|
59.64
|
52.78
|
1,103,800
|
|
|
3/1/2022
|
+0.70 / +1.18%
|
59.30
|
61.00
|
59.20
|
59.80
|
60.12
|
53.50
|
1,582,400
|
|
|
2/28/2022
|
+0.10 / +0.17%
|
58.80
|
59.50
|
58.30
|
59.10
|
58.93
|
52.87
|
712,800
|
|
|
2/25/2022
|
0.00 / 0.00%
|
59.00
|
60.10
|
58.70
|
59.00
|
59.37
|
52.78
|
1,061,100
|
|
|
2/24/2022
|
+1.40 / +2.43%
|
57.60
|
59.40
|
57.30
|
59.00
|
58.44
|
52.78
|
2,656,100
|
|
|
2/23/2022
|
+1.30 / +2.31%
|
56.30
|
57.90
|
56.30
|
57.60
|
57.37
|
51.53
|
1,745,200
|
|
|
2/22/2022
|
-0.90 / -1.57%
|
56.90
|
57.10
|
55.90
|
56.30
|
56.45
|
50.37
|
1,150,700
|
|
|
2/21/2022
|
-0.10 / -0.17%
|
57.30
|
57.50
|
56.80
|
57.20
|
57.13
|
51.17
|
625,700
|
|
|
2/18/2022
|
+0.40 / +0.70%
|
56.80
|
58.00
|
56.40
|
57.30
|
57.34
|
51.26
|
860,800
|
|
|
2/17/2022
|
-0.50 / -0.87%
|
57.70
|
57.80
|
56.80
|
56.90
|
57.22
|
50.91
|
712,300
|
|
|
2/16/2022
|
+2.60 / +4.74%
|
55.40
|
57.40
|
54.80
|
57.40
|
56.41
|
51.35
|
1,909,900
|
|
|
2/15/2022
|
+0.60 / +1.11%
|
54.30
|
54.90
|
54.00
|
54.80
|
54.28
|
49.03
|
450,500
|
|
|
2/14/2022
|
-0.90 / -1.63%
|
54.20
|
55.30
|
53.80
|
54.20
|
54.62
|
48.49
|
682,400
|
|
|
2/11/2022
|
-0.30 / -0.54%
|
55.30
|
55.50
|
54.80
|
55.10
|
55.15
|
49.30
|
410,200
|
|
|
2/10/2022
|
-0.50 / -0.89%
|
55.90
|
56.00
|
55.00
|
55.40
|
55.32
|
49.56
|
582,900
|
|
|
2/9/2022
|
+0.50 / +0.90%
|
55.40
|
56.50
|
55.20
|
55.90
|
55.81
|
50.01
|
893,700
|
|
|
2/8/2022
|
-0.10 / -0.18%
|
55.50
|
55.90
|
54.70
|
55.40
|
55.35
|
49.56
|
755,700
|
|
|
2/7/2022
|
+1.10 / +2.02%
|
55.50
|
56.00
|
54.80
|
55.50
|
55.56
|
49.65
|
882,500
|
|
|
1/28/2022
|
+0.60 / +1.12%
|
53.90
|
54.70
|
53.80
|
54.40
|
54.31
|
48.67
|
528,100
|
|
|
1/27/2022
|
+0.80 / +1.51%
|
52.90
|
54.60
|
52.30
|
53.80
|
53.79
|
48.13
|
722,200
|
|
|
1/26/2022
|
+1.40 / +2.71%
|
52.20
|
53.30
|
51.00
|
53.00
|
52.13
|
47.42
|
790,000
|
|
|
1/25/2022
|
+0.50 / +0.98%
|
50.80
|
51.80
|
50.40
|
51.60
|
50.80
|
46.16
|
457,200
|
|
|
1/24/2022
|
-1.40 / -2.67%
|
52.20
|
52.50
|
51.00
|
51.10
|
51.71
|
45.72
|
664,500
|
|
|
1/21/2022
|
+0.20 / +0.38%
|
52.20
|
52.90
|
52.10
|
52.50
|
52.51
|
46.97
|
884,000
|
|
|
1/20/2022
|
+0.40 / +0.77%
|
52.40
|
52.70
|
51.70
|
52.30
|
52.16
|
46.79
|
432,700
|
|
|
1/19/2022
|
+0.30 / +0.58%
|
51.60
|
52.40
|
51.40
|
51.90
|
51.72
|
46.43
|
459,700
|
|
|
1/18/2022
|
-1.10 / -2.09%
|
52.70
|
53.20
|
51.20
|
51.60
|
51.93
|
46.16
|
849,500
|
|
|
1/17/2022
|
-1.50 / -2.77%
|
54.90
|
54.90
|
52.60
|
52.70
|
53.49
|
47.15
|
646,600
|
|
|
1/14/2022
|
+0.20 / +0.37%
|
53.50
|
55.00
|
53.50
|
54.20
|
54.19
|
48.49
|
568,500
|
|
|