|
Closing price on 4/26/2017
|
|
| Open |
57.50 |
| High |
57.50 |
| Low |
57.00 |
| Volume |
221,030 |
| Split-adjusted Price |
47.68 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.30
|
57.22
|
47.68
|
221,030
|
|
|
4/25/2017
|
+0.30 / +0.53%
|
57.00
|
57.30
|
56.90
|
57.30
|
57.09
|
47.68
|
193,290
|
|
|
4/24/2017
|
-0.30 / -0.52%
|
57.80
|
57.80
|
56.90
|
57.00
|
57.13
|
47.43
|
151,560
|
|
|
4/21/2017
|
-0.10 / -0.17%
|
57.40
|
57.90
|
57.20
|
57.30
|
57.36
|
47.68
|
232,070
|
|
|
4/20/2017
|
-1.10 / -1.88%
|
58.50
|
58.50
|
57.40
|
57.40
|
57.62
|
47.77
|
322,070
|
|
|
4/19/2017
|
+0.10 / +0.17%
|
57.60
|
58.50
|
57.60
|
58.50
|
58.21
|
48.68
|
128,940
|
|
|
4/18/2017
|
+0.80 / +1.39%
|
57.60
|
58.40
|
57.00
|
58.40
|
57.74
|
48.60
|
235,550
|
|
|
4/17/2017
|
-0.70 / -1.20%
|
58.10
|
58.40
|
57.00
|
57.60
|
57.75
|
47.93
|
216,280
|
|
|
4/14/2017
|
-0.60 / -1.02%
|
58.30
|
58.80
|
57.90
|
58.30
|
58.20
|
48.51
|
236,910
|
|
|
4/13/2017
|
+0.10 / +0.17%
|
58.60
|
59.50
|
58.50
|
58.90
|
58.84
|
49.01
|
307,040
|
|
|
4/12/2017
|
-0.10 / -0.17%
|
58.60
|
59.00
|
58.50
|
58.80
|
58.69
|
48.93
|
221,560
|
|
|
4/11/2017
|
-0.60 / -1.01%
|
59.50
|
59.90
|
58.80
|
58.90
|
59.22
|
49.01
|
147,670
|
|
|
4/10/2017
|
+1.20 / +2.06%
|
58.30
|
60.20
|
58.00
|
59.50
|
59.27
|
49.51
|
375,080
|
|
|
4/7/2017
|
0.00 / 0.00%
|
58.20
|
58.50
|
57.80
|
58.30
|
58.12
|
48.51
|
482,210
|
|
|
4/5/2017
|
-0.80 / -1.35%
|
59.10
|
59.10
|
58.10
|
58.30
|
58.48
|
48.51
|
331,140
|
|
|
4/4/2017
|
+0.40 / +0.68%
|
58.40
|
59.30
|
58.40
|
59.10
|
59.00
|
49.18
|
207,610
|
|
|
4/3/2017
|
-0.50 / -0.84%
|
59.20
|
59.50
|
58.30
|
58.70
|
58.72
|
48.85
|
514,410
|
|
|
3/31/2017
|
-1.10 / -1.82%
|
60.80
|
60.80
|
59.10
|
59.20
|
59.51
|
49.26
|
760,020
|
|
|
3/30/2017
|
-1.20 / -1.95%
|
61.80
|
62.30
|
60.20
|
60.30
|
61.20
|
50.18
|
454,690
|
|
|
3/29/2017
|
+0.30 / +0.49%
|
61.40
|
61.90
|
61.10
|
61.50
|
61.58
|
51.18
|
364,420
|
|
|
3/28/2017
|
+0.10 / +0.16%
|
61.10
|
62.10
|
61.00
|
61.20
|
61.61
|
50.93
|
292,670
|
|
|
3/27/2017
|
+0.50 / +0.83%
|
60.60
|
61.30
|
60.10
|
61.10
|
60.90
|
50.84
|
361,050
|
|
|
3/24/2017
|
+0.40 / +0.66%
|
60.90
|
61.30
|
60.60
|
60.60
|
61.04
|
50.43
|
337,960
|
|
|
3/23/2017
|
+0.70 / +1.18%
|
59.50
|
61.00
|
59.40
|
60.20
|
60.17
|
50.10
|
351,700
|
|
|
3/22/2017
|
-0.60 / -1.00%
|
60.00
|
60.70
|
59.20
|
59.50
|
59.92
|
49.51
|
608,420
|
|
|
3/21/2017
|
-0.90 / -1.48%
|
61.40
|
61.40
|
60.00
|
60.10
|
60.52
|
50.01
|
312,430
|
|
|
3/20/2017
|
+2.00 / +3.39%
|
59.80
|
61.30
|
59.80
|
61.00
|
60.71
|
50.76
|
318,680
|
|
|
3/17/2017
|
+0.10 / +0.17%
|
59.00
|
59.50
|
58.80
|
59.00
|
59.04
|
49.10
|
1,668,510
|
|
|
3/16/2017
|
-0.10 / -0.17%
|
59.00
|
59.30
|
58.90
|
58.90
|
59.12
|
49.01
|
297,890
|
|
|
3/15/2017
|
+0.10 / +0.17%
|
58.90
|
59.00
|
58.70
|
59.00
|
58.85
|
49.10
|
217,720
|
|
|