|
Closing price on 4/21/2020
|
|
| Open |
47.00 |
| High |
47.60 |
| Low |
45.60 |
| Volume |
608,330 |
| Split-adjusted Price |
39.64 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-2.25 / -4.70%
|
47.00
|
47.60
|
45.60
|
45.60
|
46.45
|
39.64
|
608,330
|
|
|
4/20/2020
|
-0.60 / -1.24%
|
48.10
|
48.45
|
47.20
|
47.85
|
47.89
|
41.60
|
893,750
|
|
|
4/17/2020
|
+0.20 / +0.41%
|
49.00
|
49.00
|
47.50
|
48.45
|
48.17
|
42.12
|
758,580
|
|
|
4/16/2020
|
-0.35 / -0.72%
|
48.50
|
48.60
|
47.20
|
48.25
|
48.18
|
41.95
|
448,560
|
|
|
4/15/2020
|
+2.40 / +5.19%
|
47.00
|
49.10
|
46.90
|
48.60
|
48.41
|
42.25
|
699,600
|
|
|
4/14/2020
|
-0.05 / -0.11%
|
46.25
|
46.60
|
45.20
|
46.20
|
46.00
|
40.17
|
558,310
|
|
|
4/13/2020
|
+0.25 / +0.54%
|
47.00
|
47.60
|
45.90
|
46.25
|
46.68
|
40.21
|
688,640
|
|
|
4/10/2020
|
-1.20 / -2.54%
|
47.00
|
48.10
|
45.55
|
46.00
|
46.77
|
39.99
|
750,810
|
|
|
4/9/2020
|
-0.60 / -1.26%
|
47.80
|
49.60
|
47.00
|
47.20
|
48.51
|
41.03
|
803,850
|
|
|
4/8/2020
|
0.00 / 0.00%
|
46.00
|
49.50
|
44.80
|
47.80
|
46.18
|
41.56
|
993,810
|
|
|
4/7/2020
|
+2.55 / +5.64%
|
45.50
|
47.90
|
44.70
|
47.80
|
45.81
|
41.56
|
851,500
|
|
|
4/6/2020
|
+2.95 / +6.97%
|
42.40
|
45.25
|
42.35
|
45.25
|
44.07
|
39.34
|
1,131,900
|
|
|
4/3/2020
|
+2.75 / +6.95%
|
40.50
|
42.30
|
40.50
|
42.30
|
41.70
|
36.77
|
1,120,910
|
|
|
4/1/2020
|
+2.55 / +6.89%
|
37.00
|
39.55
|
36.90
|
39.55
|
39.28
|
34.38
|
660,300
|
|
|
3/31/2020
|
+1.00 / +2.78%
|
36.00
|
37.70
|
35.70
|
37.00
|
36.97
|
32.17
|
805,060
|
|
|
3/30/2020
|
-2.00 / -5.26%
|
35.70
|
37.80
|
35.35
|
36.00
|
35.76
|
31.30
|
539,450
|
|
|
3/27/2020
|
-1.50 / -3.80%
|
40.00
|
40.80
|
38.00
|
38.00
|
38.96
|
33.04
|
891,510
|
|
|
3/26/2020
|
+2.55 / +6.90%
|
37.80
|
39.50
|
37.50
|
39.50
|
39.04
|
34.34
|
1,358,190
|
|
|
3/25/2020
|
+2.40 / +6.95%
|
36.45
|
36.95
|
36.20
|
36.95
|
36.77
|
32.12
|
572,360
|
|
|
3/24/2020
|
+2.25 / +6.97%
|
33.00
|
34.55
|
32.50
|
34.55
|
34.17
|
30.04
|
656,590
|
|
|
3/23/2020
|
-2.40 / -6.92%
|
35.00
|
35.00
|
32.30
|
32.30
|
32.95
|
28.08
|
719,140
|
|
|
3/20/2020
|
-2.40 / -6.47%
|
37.10
|
37.80
|
34.70
|
34.70
|
35.75
|
30.17
|
1,738,250
|
|
|
3/19/2020
|
-1.90 / -4.87%
|
38.80
|
38.80
|
36.80
|
37.10
|
37.26
|
32.25
|
410,470
|
|
|
3/18/2020
|
0.00 / 0.00%
|
39.70
|
40.20
|
39.00
|
39.00
|
39.43
|
33.91
|
359,810
|
|
|
3/17/2020
|
+0.50 / +1.30%
|
38.00
|
40.00
|
36.50
|
39.00
|
37.66
|
33.91
|
259,670
|
|
|
3/16/2020
|
-1.95 / -4.82%
|
40.50
|
41.00
|
38.50
|
38.50
|
39.81
|
33.47
|
256,330
|
|
|
3/13/2020
|
-2.00 / -4.71%
|
39.50
|
42.00
|
39.50
|
40.45
|
39.62
|
35.17
|
771,590
|
|
|
3/12/2020
|
-3.15 / -6.91%
|
42.80
|
45.00
|
42.45
|
42.45
|
42.54
|
36.91
|
333,240
|
|
|
3/11/2020
|
-3.10 / -6.37%
|
48.70
|
50.60
|
45.30
|
45.60
|
46.86
|
39.64
|
333,320
|
|
|
3/10/2020
|
-2.60 / -5.07%
|
48.30
|
52.00
|
47.75
|
48.70
|
48.68
|
42.34
|
379,820
|
|
|