|
Closing price on 5/13/2025
|
|
| Open |
49.80 |
| High |
49.80 |
| Low |
48.80 |
| Volume |
479,300 |
| Split-adjusted Price |
49.10 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.30 / +0.61%
|
49.80
|
49.80
|
48.80
|
49.10
|
49.26
|
49.10
|
479,300
|
|
|
5/12/2025
|
+0.60 / +1.24%
|
48.20
|
48.85
|
47.85
|
48.80
|
48.50
|
48.80
|
496,000
|
|
|
5/9/2025
|
-0.70 / -1.43%
|
48.75
|
49.85
|
48.15
|
48.20
|
48.51
|
48.20
|
582,400
|
|
|
5/8/2025
|
-0.10 / -0.20%
|
49.15
|
49.15
|
48.00
|
48.90
|
48.33
|
48.90
|
598,200
|
|
|
5/7/2025
|
+1.50 / +3.16%
|
47.10
|
49.30
|
47.10
|
49.00
|
48.65
|
49.00
|
1,320,500
|
|
|
5/6/2025
|
+1.40 / +3.04%
|
46.15
|
48.20
|
46.00
|
47.50
|
47.14
|
47.50
|
1,032,100
|
|
|
5/5/2025
|
+0.15 / +0.33%
|
46.60
|
46.90
|
45.55
|
46.10
|
45.91
|
46.10
|
300,700
|
|
|
4/29/2025
|
-0.05 / -0.11%
|
46.20
|
46.65
|
45.50
|
45.95
|
46.04
|
45.95
|
296,500
|
|
|
4/28/2025
|
-0.10 / -0.22%
|
46.70
|
46.70
|
45.70
|
46.00
|
46.06
|
46.00
|
1,956,200
|
|
|
4/25/2025
|
-0.35 / -0.75%
|
46.75
|
47.30
|
46.10
|
46.10
|
46.67
|
46.10
|
629,400
|
|
|
4/24/2025
|
+2.45 / +5.57%
|
44.10
|
46.60
|
44.10
|
46.45
|
45.83
|
46.45
|
1,257,700
|
|
|
4/23/2025
|
+0.60 / +1.38%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.48
|
44.00
|
501,600
|
|
|
4/22/2025
|
-0.60 / -1.36%
|
43.55
|
43.90
|
41.00
|
43.40
|
42.69
|
43.40
|
1,690,900
|
|
|
4/21/2025
|
-1.00 / -2.22%
|
45.45
|
45.45
|
43.60
|
44.00
|
44.15
|
44.00
|
402,800
|
|
|
4/18/2025
|
-0.35 / -0.77%
|
45.65
|
45.90
|
45.00
|
45.00
|
45.37
|
45.00
|
536,100
|
|
|
4/17/2025
|
+1.30 / +2.95%
|
44.05
|
45.45
|
44.00
|
45.35
|
44.72
|
45.35
|
558,500
|
|
|
4/16/2025
|
+0.05 / +0.11%
|
43.55
|
45.60
|
43.55
|
44.05
|
44.77
|
44.05
|
680,400
|
|
|
4/15/2025
|
-0.60 / -1.35%
|
44.10
|
44.60
|
42.95
|
44.00
|
43.68
|
44.00
|
1,029,700
|
|
|
4/14/2025
|
+0.60 / +1.36%
|
44.65
|
45.00
|
44.20
|
44.60
|
44.52
|
44.60
|
520,300
|
|
|
4/11/2025
|
+2.20 / +5.26%
|
44.20
|
44.20
|
42.70
|
44.00
|
43.47
|
44.00
|
1,115,800
|
|
|
4/10/2025
|
+2.70 / +6.91%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
56,800
|
|
|
4/9/2025
|
-2.90 / -6.90%
|
39.10
|
42.00
|
39.10
|
39.10
|
39.68
|
39.10
|
1,657,300
|
|
|
4/8/2025
|
-3.15 / -6.98%
|
43.60
|
45.00
|
42.00
|
42.00
|
42.43
|
42.00
|
784,300
|
|
|
4/4/2025
|
-3.35 / -6.91%
|
45.15
|
48.50
|
45.15
|
45.15
|
45.45
|
45.15
|
2,125,400
|
|
|
4/3/2025
|
-3.60 / -6.91%
|
48.90
|
50.90
|
48.50
|
48.50
|
48.77
|
48.50
|
800,900
|
|
|
4/2/2025
|
-0.60 / -1.14%
|
53.00
|
53.40
|
52.00
|
52.10
|
52.52
|
52.10
|
563,400
|
|
|
4/1/2025
|
-0.60 / -1.13%
|
53.40
|
53.40
|
52.40
|
52.70
|
52.83
|
52.70
|
391,000
|
|
|
3/31/2025
|
-0.20 / -0.37%
|
53.80
|
54.50
|
53.20
|
53.30
|
53.71
|
53.30
|
602,700
|
|
|
3/28/2025
|
+0.30 / +0.56%
|
53.20
|
54.20
|
52.90
|
53.50
|
53.77
|
53.50
|
464,100
|
|
|
3/27/2025
|
+1.00 / +1.92%
|
52.20
|
53.80
|
52.00
|
53.20
|
53.11
|
53.20
|
596,900
|
|
|