|
Closing price on 5/10/2018
|
|
| Open |
94.60 |
| High |
96.50 |
| Low |
94.00 |
| Volume |
238,180 |
| Split-adjusted Price |
80.76 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+1.40 / +1.49%
|
94.60
|
96.50
|
94.00
|
95.40
|
95.51
|
80.76
|
238,180
|
|
|
5/9/2018
|
-2.50 / -2.59%
|
96.50
|
96.60
|
93.50
|
94.00
|
95.55
|
79.58
|
237,490
|
|
|
5/8/2018
|
+4.50 / +4.89%
|
90.50
|
97.00
|
90.50
|
96.50
|
94.78
|
81.69
|
163,840
|
|
|
5/7/2018
|
+4.90 / +5.63%
|
88.00
|
92.00
|
87.00
|
92.00
|
89.15
|
77.88
|
68,590
|
|
|
5/4/2018
|
-2.70 / -3.01%
|
90.00
|
92.50
|
87.10
|
87.10
|
91.00
|
73.73
|
143,370
|
|
|
5/3/2018
|
+2.80 / +3.22%
|
83.10
|
91.00
|
83.10
|
89.80
|
87.84
|
76.02
|
268,660
|
|
|
5/2/2018
|
-5.00 / -5.43%
|
98.30
|
98.30
|
85.60
|
87.00
|
89.39
|
73.65
|
2,662,210
|
|
|
4/27/2018
|
-1.00 / -1.08%
|
95.00
|
97.00
|
92.00
|
92.00
|
95.19
|
77.88
|
595,330
|
|
|
4/26/2018
|
-7.00 / -7.00%
|
100.00
|
101.00
|
93.00
|
93.00
|
94.67
|
78.73
|
643,400
|
|
|
4/24/2018
|
+4.00 / +4.17%
|
94.00
|
102.70
|
94.00
|
100.00
|
98.38
|
84.66
|
254,570
|
|
|
4/23/2018
|
-3.00 / -3.03%
|
100.00
|
103.00
|
96.00
|
96.00
|
101.31
|
81.27
|
213,290
|
|
|
4/20/2018
|
+4.00 / +4.21%
|
96.80
|
100.00
|
95.00
|
99.00
|
98.13
|
83.81
|
430,600
|
|
|
4/19/2018
|
-7.00 / -6.86%
|
102.00
|
103.80
|
95.00
|
95.00
|
101.01
|
80.42
|
398,040
|
|
|
4/18/2018
|
-5.00 / -4.67%
|
107.00
|
108.40
|
102.00
|
102.00
|
106.26
|
86.35
|
390,540
|
|
|
4/17/2018
|
+3.60 / +3.48%
|
103.40
|
107.00
|
103.40
|
107.00
|
105.36
|
90.58
|
402,990
|
|
|
4/16/2018
|
-0.80 / -0.77%
|
104.20
|
105.00
|
101.10
|
103.40
|
103.17
|
87.53
|
193,250
|
|
|
4/13/2018
|
-2.40 / -2.25%
|
106.60
|
106.60
|
104.20
|
104.20
|
105.83
|
88.21
|
198,750
|
|
|
4/12/2018
|
-0.20 / -0.19%
|
105.50
|
106.60
|
101.10
|
106.60
|
103.64
|
90.24
|
501,420
|
|
|
4/11/2018
|
-1.10 / -1.02%
|
109.40
|
111.00
|
106.80
|
106.80
|
108.98
|
90.41
|
515,170
|
|
|
4/10/2018
|
+2.40 / +2.27%
|
105.50
|
109.50
|
105.50
|
107.90
|
107.76
|
91.34
|
301,690
|
|
|
4/9/2018
|
-2.00 / -1.86%
|
107.50
|
108.00
|
105.00
|
105.50
|
106.04
|
89.31
|
432,470
|
|
|
4/6/2018
|
+0.30 / +0.28%
|
107.20
|
109.90
|
107.00
|
107.50
|
108.87
|
91.00
|
417,700
|
|
|
4/5/2018
|
+6.20 / +6.14%
|
101.00
|
108.00
|
101.00
|
107.20
|
105.82
|
90.75
|
503,350
|
|
|
4/4/2018
|
+0.50 / +0.50%
|
100.50
|
105.00
|
100.50
|
101.00
|
102.59
|
85.50
|
355,890
|
|
|
4/3/2018
|
+3.40 / +3.50%
|
102.90
|
102.90
|
98.00
|
100.50
|
101.20
|
85.08
|
1,999,800
|
|
|
4/2/2018
|
+2.60 / +2.75%
|
98.00
|
100.00
|
95.00
|
97.10
|
97.22
|
82.20
|
330,990
|
|
|
3/30/2018
|
+1.50 / +1.61%
|
93.00
|
95.00
|
90.80
|
94.50
|
93.22
|
80.00
|
324,360
|
|
|
3/29/2018
|
-1.00 / -1.06%
|
94.00
|
96.10
|
93.00
|
93.00
|
94.53
|
78.73
|
343,480
|
|
|
3/28/2018
|
+1.00 / +1.08%
|
93.00
|
94.80
|
91.00
|
94.00
|
93.49
|
79.58
|
366,680
|
|
|
3/27/2018
|
0.00 / 0.00%
|
94.00
|
97.90
|
92.00
|
93.00
|
95.41
|
78.73
|
826,940
|
|
|