|
Closing price on 3/9/2016
|
|
| Open |
54.00 |
| High |
54.50 |
| Low |
52.00 |
| Volume |
795,400 |
| Split-adjusted Price |
43.51 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-1.50 / -2.75%
|
54.00
|
54.50
|
52.00
|
53.00
|
53.35
|
43.51
|
795,400
|
|
|
3/8/2016
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.62
|
44.74
|
569,320
|
|
|
3/7/2016
|
0.00 / 0.00%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.75
|
45.15
|
704,530
|
|
|
3/4/2016
|
0.00 / 0.00%
|
55.00
|
56.50
|
54.50
|
55.00
|
55.51
|
45.15
|
503,820
|
|
|
3/3/2016
|
-0.50 / -0.90%
|
56.50
|
57.50
|
55.00
|
55.00
|
55.75
|
45.15
|
548,370
|
|
|
3/2/2016
|
+3.50 / +6.73%
|
52.50
|
55.50
|
52.00
|
55.50
|
54.04
|
45.56
|
1,304,180
|
|
|
3/1/2016
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
52.00
|
52.04
|
42.69
|
347,610
|
|
|
2/29/2016
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.50
|
52.00
|
51.87
|
42.69
|
258,710
|
|
|
2/26/2016
|
+0.50 / +0.97%
|
52.00
|
53.00
|
51.00
|
52.00
|
52.10
|
42.69
|
342,560
|
|
|
2/25/2016
|
-1.50 / -2.83%
|
53.50
|
54.00
|
51.50
|
51.50
|
52.36
|
42.28
|
449,010
|
|
|
2/24/2016
|
+1.00 / +1.92%
|
51.50
|
53.00
|
51.00
|
53.00
|
52.24
|
43.51
|
619,360
|
|
|
2/23/2016
|
+0.50 / +0.97%
|
52.00
|
53.50
|
51.50
|
52.00
|
52.30
|
42.69
|
505,410
|
|
|
2/22/2016
|
+1.50 / +3.00%
|
51.00
|
52.00
|
49.90
|
51.50
|
50.96
|
42.28
|
674,870
|
|
|
2/19/2016
|
+0.30 / +0.60%
|
49.70
|
51.50
|
49.70
|
50.00
|
50.41
|
41.05
|
1,177,350
|
|
|
2/18/2016
|
+0.20 / +0.40%
|
49.90
|
50.00
|
49.60
|
49.70
|
49.86
|
40.80
|
197,540
|
|
|
2/17/2016
|
-0.10 / -0.20%
|
49.90
|
51.00
|
49.50
|
49.50
|
49.92
|
40.64
|
400,440
|
|
|
2/16/2016
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.30
|
49.60
|
49.72
|
40.72
|
212,390
|
|
|
2/15/2016
|
-0.40 / -0.80%
|
49.50
|
49.70
|
49.20
|
49.50
|
49.47
|
40.64
|
159,780
|
|
|
2/5/2016
|
+0.20 / +0.40%
|
49.70
|
50.00
|
49.70
|
49.90
|
49.88
|
40.97
|
90,510
|
|
|
2/4/2016
|
+0.40 / +0.81%
|
50.00
|
51.00
|
49.70
|
49.70
|
50.18
|
40.80
|
181,150
|
|
|
2/3/2016
|
-0.50 / -1.00%
|
49.50
|
49.80
|
49.20
|
49.30
|
49.41
|
40.47
|
177,620
|
|
|
2/2/2016
|
-0.20 / -0.40%
|
49.70
|
51.00
|
49.70
|
49.80
|
50.03
|
40.88
|
240,570
|
|
|
2/1/2016
|
-1.00 / -1.96%
|
51.00
|
52.00
|
50.00
|
50.00
|
51.28
|
41.05
|
555,480
|
|
|
1/29/2016
|
+1.40 / +2.82%
|
49.50
|
51.00
|
49.00
|
51.00
|
50.06
|
41.87
|
453,880
|
|
|
1/28/2016
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.40
|
49.60
|
49.64
|
40.72
|
302,350
|
|
|
1/27/2016
|
+1.00 / +2.04%
|
49.50
|
50.00
|
49.30
|
50.00
|
49.70
|
41.05
|
360,250
|
|
|
1/26/2016
|
-1.00 / -2.00%
|
49.00
|
49.90
|
48.50
|
49.00
|
49.17
|
40.23
|
550,260
|
|
|
1/25/2016
|
+3.10 / +6.61%
|
47.50
|
50.00
|
47.50
|
50.00
|
49.25
|
41.05
|
608,840
|
|
|
1/22/2016
|
+0.50 / +1.08%
|
47.10
|
47.50
|
46.00
|
46.90
|
46.64
|
38.50
|
597,350
|
|
|
1/21/2016
|
-0.70 / -1.49%
|
47.10
|
47.70
|
46.10
|
46.40
|
46.90
|
38.09
|
436,990
|
|
|