|
Closing price on 3/4/2020
|
|
| Open |
55.70 |
| High |
55.70 |
| Low |
55.00 |
| Volume |
98,150 |
| Split-adjusted Price |
48.42 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2020
|
+1.10 / +1.97%
|
55.90
|
57.10
|
55.80
|
56.80
|
56.63
|
49.38
|
298,760
|
|
|
2/4/2020
|
+0.10 / +0.18%
|
55.10
|
57.00
|
55.10
|
55.70
|
55.86
|
48.42
|
312,880
|
|
|
2/3/2020
|
-3.20 / -5.44%
|
55.00
|
58.20
|
54.70
|
55.60
|
55.08
|
48.34
|
270,730
|
|
|
1/31/2020
|
-4.30 / -6.81%
|
63.10
|
64.60
|
58.80
|
58.80
|
62.20
|
51.12
|
176,570
|
|
|
1/30/2020
|
-3.90 / -5.82%
|
65.90
|
66.00
|
62.50
|
63.10
|
64.19
|
54.86
|
335,430
|
|
|
1/22/2020
|
+1.10 / +1.67%
|
65.30
|
67.00
|
65.20
|
67.00
|
65.95
|
58.25
|
156,250
|
|
|
1/21/2020
|
+0.50 / +0.76%
|
65.80
|
65.90
|
65.20
|
65.90
|
65.50
|
57.29
|
119,020
|
|
|
1/20/2020
|
-0.50 / -0.76%
|
65.90
|
66.20
|
65.10
|
65.40
|
65.75
|
56.86
|
107,680
|
|
|
1/17/2020
|
-0.10 / -0.15%
|
66.10
|
66.10
|
65.70
|
65.90
|
65.85
|
57.29
|
131,930
|
|
|
1/16/2020
|
+0.10 / +0.15%
|
65.80
|
66.30
|
65.80
|
66.00
|
66.01
|
57.38
|
157,100
|
|
|