Closing price on 4/16/2021
|
|
Open |
59.00 |
High |
60.00 |
Low |
57.50 |
Volume |
1,365,000 |
Split-adjusted Price |
52.27 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2021
|
-1.60 / -2.69%
|
59.00
|
60.00
|
57.50
|
57.90
|
58.44
|
52.27
|
1,365,000
|
|
4/15/2021
|
-1.20 / -1.98%
|
61.20
|
61.40
|
59.50
|
59.50
|
60.02
|
53.72
|
1,388,500
|
|
4/14/2021
|
-0.10 / -0.16%
|
60.10
|
60.70
|
59.70
|
60.70
|
60.06
|
54.80
|
1,345,100
|
|
4/13/2021
|
-1.60 / -2.56%
|
62.50
|
62.50
|
60.30
|
60.80
|
61.33
|
54.89
|
1,533,800
|
|
4/12/2021
|
0.00 / 0.00%
|
62.80
|
62.80
|
61.50
|
62.40
|
61.87
|
56.33
|
1,036,800
|
|
4/9/2021
|
0.00 / 0.00%
|
62.00
|
63.00
|
61.80
|
62.40
|
62.34
|
56.33
|
551,500
|
|
4/8/2021
|
-1.00 / -1.58%
|
63.60
|
63.70
|
62.00
|
62.40
|
63.40
|
56.33
|
713,300
|
|
4/7/2021
|
+1.80 / +2.92%
|
61.60
|
63.80
|
61.60
|
63.40
|
62.87
|
57.24
|
2,403,200
|
|
4/6/2021
|
+0.90 / +1.48%
|
60.50
|
62.00
|
60.30
|
61.60
|
61.29
|
55.61
|
938,700
|
|
4/5/2021
|
-1.10 / -1.78%
|
63.00
|
63.00
|
60.70
|
60.70
|
61.48
|
54.80
|
1,021,500
|
|
4/2/2021
|
+0.90 / +1.48%
|
61.50
|
62.60
|
61.20
|
61.80
|
61.83
|
55.79
|
1,382,400
|
|
4/1/2021
|
+1.30 / +2.18%
|
59.90
|
61.00
|
59.50
|
60.90
|
60.19
|
54.98
|
1,192,800
|
|
3/31/2021
|
-0.40 / -0.67%
|
59.80
|
60.10
|
59.10
|
59.60
|
59.61
|
53.81
|
571,200
|
|
3/30/2021
|
+0.80 / +1.35%
|
60.00
|
60.50
|
59.40
|
60.00
|
60.06
|
54.17
|
882,200
|
|
3/29/2021
|
+0.80 / +1.37%
|
59.00
|
59.30
|
58.50
|
59.20
|
58.96
|
53.44
|
522,800
|
|
3/26/2021
|
-1.00 / -1.68%
|
59.20
|
59.50
|
57.00
|
58.40
|
58.31
|
52.72
|
788,600
|
|
3/25/2021
|
-0.10 / -0.17%
|
59.70
|
59.90
|
59.00
|
59.40
|
59.47
|
53.63
|
615,600
|
|
3/24/2021
|
-2.20 / -3.57%
|
60.30
|
61.20
|
58.80
|
59.50
|
60.21
|
53.72
|
1,152,100
|
|
3/23/2021
|
-0.50 / -0.80%
|
62.20
|
62.40
|
61.10
|
61.70
|
61.68
|
55.70
|
868,900
|
|
3/22/2021
|
+1.20 / +1.97%
|
63.00
|
63.10
|
62.10
|
62.20
|
62.64
|
56.15
|
1,133,700
|
|
3/19/2021
|
+0.30 / +0.49%
|
60.70
|
63.70
|
60.70
|
61.00
|
62.17
|
55.07
|
3,085,100
|
|
3/18/2021
|
+1.10 / +1.85%
|
60.50
|
60.80
|
59.90
|
60.70
|
60.45
|
54.80
|
958,800
|
|
3/17/2021
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.20
|
59.60
|
59.50
|
53.81
|
439,900
|
|
3/16/2021
|
-0.50 / -0.83%
|
60.10
|
60.40
|
59.20
|
59.60
|
59.75
|
53.81
|
379,700
|
|
3/15/2021
|
-0.40 / -0.66%
|
60.50
|
60.60
|
60.00
|
60.10
|
60.27
|
54.26
|
393,400
|
|
3/12/2021
|
0.00 / 0.00%
|
60.80
|
61.40
|
60.00
|
60.50
|
60.62
|
54.62
|
675,600
|
|
3/11/2021
|
+0.90 / +1.51%
|
60.50
|
60.70
|
60.10
|
60.50
|
60.49
|
54.62
|
561,200
|
|
3/10/2021
|
+0.70 / +1.19%
|
59.00
|
60.00
|
58.50
|
59.60
|
58.90
|
53.81
|
464,200
|
|
3/9/2021
|
-0.20 / -0.34%
|
59.00
|
59.10
|
57.90
|
58.90
|
58.57
|
53.17
|
570,700
|
|
3/8/2021
|
+0.10 / +0.17%
|
59.00
|
60.10
|
59.00
|
59.10
|
59.35
|
53.35
|
784,000
|
|
|