|
Closing price on 5/17/2017
|
|
| Open |
56.90 |
| High |
57.70 |
| Low |
56.80 |
| Volume |
297,460 |
| Split-adjusted Price |
47.85 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+0.50 / +0.88%
|
56.90
|
57.70
|
56.80
|
57.50
|
57.22
|
47.85
|
297,460
|
|
|
5/16/2017
|
-0.40 / -0.70%
|
57.30
|
57.40
|
56.80
|
57.00
|
57.07
|
47.43
|
336,850
|
|
|
5/15/2017
|
-0.20 / -0.35%
|
58.00
|
58.10
|
57.30
|
57.40
|
57.56
|
47.77
|
212,020
|
|
|
5/12/2017
|
+0.30 / +0.52%
|
57.50
|
58.40
|
57.30
|
57.60
|
57.94
|
47.93
|
200,610
|
|
|
5/11/2017
|
0.00 / 0.00%
|
57.30
|
57.70
|
57.20
|
57.30
|
57.37
|
47.68
|
152,220
|
|
|
5/10/2017
|
-0.20 / -0.35%
|
57.30
|
57.50
|
57.20
|
57.30
|
57.35
|
47.68
|
310,570
|
|
|
5/9/2017
|
0.00 / 0.00%
|
57.20
|
57.60
|
57.20
|
57.50
|
57.40
|
47.85
|
215,210
|
|
|
5/8/2017
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.59
|
47.85
|
208,270
|
|
|
5/5/2017
|
+0.20 / +0.35%
|
57.80
|
58.10
|
57.60
|
58.00
|
57.87
|
48.27
|
106,640
|
|
|
5/4/2017
|
-0.70 / -1.20%
|
58.50
|
58.60
|
57.70
|
57.80
|
58.23
|
48.10
|
189,760
|
|
|
5/3/2017
|
+1.20 / +2.09%
|
57.30
|
58.90
|
57.30
|
58.50
|
58.14
|
48.68
|
257,860
|
|
|
4/28/2017
|
0.00 / 0.00%
|
57.00
|
57.30
|
56.90
|
57.30
|
57.09
|
47.68
|
253,810
|
|
|
4/27/2017
|
0.00 / 0.00%
|
57.30
|
57.50
|
57.20
|
57.30
|
57.38
|
47.68
|
87,540
|
|
|
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
|
|
|