|
Closing price on 5/14/2026
|
|
| Open |
68.70 |
| High |
68.70 |
| Low |
67.80 |
| Volume |
532,700 |
| Split-adjusted Price |
67.90 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
-0.80 / -1.16%
|
68.70
|
68.70
|
67.80
|
67.90
|
68.18
|
67.90
|
532,700
|
|
|
5/13/2026
|
+2.10 / +3.15%
|
66.80
|
69.20
|
66.40
|
68.70
|
67.88
|
68.70
|
1,434,000
|
|
|
5/12/2026
|
+2.90 / +4.55%
|
63.40
|
66.90
|
63.40
|
66.60
|
65.43
|
66.60
|
1,034,000
|
|
|
5/11/2026
|
-2.30 / -3.48%
|
66.00
|
66.40
|
62.90
|
63.70
|
63.82
|
63.70
|
1,412,000
|
|
|
5/8/2026
|
-1.20 / -1.79%
|
68.50
|
68.50
|
65.10
|
66.00
|
65.96
|
66.00
|
1,406,600
|
|
|
5/7/2026
|
-1.30 / -1.90%
|
68.20
|
69.40
|
67.20
|
67.20
|
67.82
|
67.20
|
945,800
|
|
|
5/6/2026
|
-0.70 / -1.01%
|
69.50
|
69.80
|
68.30
|
68.50
|
68.73
|
68.50
|
610,700
|
|
|
5/5/2026
|
-1.00 / -1.42%
|
70.20
|
70.80
|
68.30
|
69.20
|
68.98
|
69.20
|
665,000
|
|
|
5/4/2026
|
-0.30 / -0.43%
|
70.10
|
72.00
|
70.10
|
70.20
|
70.81
|
70.20
|
485,500
|
|
|
4/29/2026
|
-0.50 / -0.70%
|
70.10
|
70.90
|
69.20
|
70.50
|
69.85
|
70.50
|
483,300
|
|
|
4/28/2026
|
-0.80 / -1.11%
|
71.80
|
72.00
|
69.50
|
71.00
|
70.84
|
71.00
|
589,400
|
|
|
4/24/2026
|
+0.80 / +1.13%
|
71.20
|
72.60
|
70.80
|
71.80
|
71.63
|
71.80
|
491,900
|
|
|
4/23/2026
|
+0.20 / +0.28%
|
70.80
|
71.50
|
67.30
|
71.00
|
69.44
|
71.00
|
1,020,200
|
|
|
4/22/2026
|
-0.40 / -0.56%
|
71.20
|
72.30
|
70.60
|
70.80
|
71.10
|
70.80
|
453,900
|
|
|
4/21/2026
|
-1.10 / -1.52%
|
72.70
|
72.90
|
71.20
|
71.20
|
71.84
|
71.20
|
369,200
|
|
|
4/20/2026
|
-0.30 / -0.41%
|
72.90
|
73.90
|
71.90
|
72.30
|
72.65
|
72.30
|
449,000
|
|
|
4/17/2026
|
-0.90 / -1.22%
|
73.90
|
74.10
|
72.40
|
72.60
|
72.97
|
72.60
|
495,400
|
|
|
4/16/2026
|
-0.50 / -0.68%
|
73.50
|
74.30
|
70.90
|
73.50
|
71.98
|
73.50
|
1,732,500
|
|
|
4/15/2026
|
-1.20 / -1.60%
|
76.00
|
76.40
|
73.90
|
74.00
|
75.14
|
74.00
|
582,300
|
|
|
4/14/2026
|
+0.10 / +0.13%
|
75.60
|
77.10
|
75.10
|
75.20
|
76.03
|
75.20
|
389,400
|
|
|
4/13/2026
|
-1.30 / -1.70%
|
77.30
|
77.30
|
75.10
|
75.10
|
75.77
|
75.10
|
540,800
|
|
|
4/10/2026
|
-3.40 / -4.26%
|
78.50
|
80.20
|
75.30
|
76.40
|
76.78
|
76.40
|
1,598,500
|
|
|
4/9/2026
|
-3.70 / -4.43%
|
82.60
|
83.00
|
79.50
|
79.80
|
80.32
|
79.80
|
575,200
|
|
|
4/8/2026
|
+3.60 / +4.51%
|
81.50
|
83.50
|
79.70
|
83.50
|
81.41
|
83.50
|
506,900
|
|
|
4/7/2026
|
-1.30 / -1.60%
|
81.00
|
81.90
|
77.80
|
79.90
|
79.62
|
79.90
|
619,600
|
|
|
4/6/2026
|
-3.80 / -4.47%
|
85.00
|
85.10
|
81.20
|
81.20
|
82.60
|
81.20
|
347,300
|
|
|
4/3/2026
|
+2.50 / +3.03%
|
83.50
|
85.30
|
78.00
|
85.00
|
81.77
|
85.00
|
856,100
|
|
|
4/2/2026
|
-1.30 / -1.55%
|
83.80
|
88.50
|
81.50
|
82.50
|
85.61
|
82.50
|
1,405,000
|
|
|
4/1/2026
|
+1.30 / +1.58%
|
84.80
|
84.80
|
81.90
|
83.80
|
83.03
|
83.80
|
390,300
|
|
|
3/31/2026
|
-2.00 / -2.37%
|
84.00
|
85.00
|
81.70
|
82.50
|
82.84
|
82.50
|
459,500
|
|
|