Closing price on 5/17/2021
|
|
Open |
55.80 |
High |
56.00 |
Low |
54.40 |
Volume |
661,300 |
Split-adjusted Price |
49.29 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2021
|
-1.20 / -2.15%
|
55.80
|
56.00
|
54.40
|
54.60
|
54.40
|
49.29
|
661,300
|
|
5/14/2021
|
+0.20 / +0.36%
|
55.90
|
56.40
|
55.40
|
55.80
|
55.93
|
50.38
|
947,900
|
|
5/13/2021
|
-1.20 / -2.11%
|
56.00
|
56.50
|
55.40
|
55.60
|
55.90
|
50.19
|
828,000
|
|
5/12/2021
|
+0.80 / +1.43%
|
55.90
|
56.90
|
55.50
|
56.80
|
55.98
|
51.28
|
915,400
|
|
5/11/2021
|
-0.10 / -0.18%
|
56.60
|
57.10
|
55.60
|
56.00
|
56.50
|
50.56
|
1,034,700
|
|
5/10/2021
|
+1.90 / +3.51%
|
54.00
|
56.30
|
52.80
|
56.10
|
54.48
|
50.65
|
1,265,100
|
|
5/7/2021
|
-1.80 / -3.21%
|
55.70
|
56.00
|
54.10
|
54.20
|
54.79
|
48.93
|
1,177,400
|
|
5/6/2021
|
-0.30 / -0.53%
|
56.30
|
57.50
|
55.60
|
56.00
|
56.34
|
50.56
|
719,300
|
|
5/5/2021
|
+0.70 / +1.26%
|
56.00
|
57.00
|
55.70
|
56.30
|
56.37
|
50.83
|
824,900
|
|
5/4/2021
|
-1.70 / -2.97%
|
56.00
|
56.30
|
55.10
|
55.60
|
55.82
|
50.19
|
1,157,300
|
|
4/29/2021
|
-0.10 / -0.17%
|
57.40
|
57.90
|
56.90
|
57.30
|
57.28
|
51.73
|
393,800
|
|
4/28/2021
|
+0.50 / +0.88%
|
57.10
|
57.40
|
56.60
|
57.40
|
56.96
|
51.82
|
553,200
|
|
4/27/2021
|
-0.50 / -0.87%
|
57.40
|
57.50
|
56.50
|
56.90
|
57.02
|
51.37
|
590,900
|
|
4/26/2021
|
-1.60 / -2.71%
|
59.10
|
59.10
|
57.00
|
57.40
|
57.89
|
51.82
|
895,000
|
|
4/23/2021
|
+1.00 / +1.72%
|
58.00
|
59.00
|
57.40
|
59.00
|
58.00
|
53.26
|
779,100
|
|
4/22/2021
|
-2.00 / -3.33%
|
60.00
|
60.50
|
58.00
|
58.00
|
59.62
|
52.36
|
1,053,600
|
|
4/20/2021
|
+0.50 / +0.84%
|
59.70
|
61.00
|
59.30
|
60.00
|
59.98
|
54.17
|
1,224,900
|
|
4/19/2021
|
+1.60 / +2.76%
|
58.60
|
59.70
|
57.70
|
59.50
|
58.45
|
53.72
|
711,700
|
|
4/16/2021
|
-1.60 / -2.69%
|
59.00
|
60.00
|
57.50
|
57.90
|
58.44
|
52.27
|
1,365,000
|
|
4/15/2021
|
-1.20 / -1.98%
|
61.20
|
61.40
|
59.50
|
59.50
|
60.02
|
53.72
|
1,388,500
|
|
4/14/2021
|
-0.10 / -0.16%
|
60.10
|
60.70
|
59.70
|
60.70
|
60.06
|
54.80
|
1,345,100
|
|
4/13/2021
|
-1.60 / -2.56%
|
62.50
|
62.50
|
60.30
|
60.80
|
61.33
|
54.89
|
1,533,800
|
|
4/12/2021
|
0.00 / 0.00%
|
62.80
|
62.80
|
61.50
|
62.40
|
61.87
|
56.33
|
1,036,800
|
|
4/9/2021
|
0.00 / 0.00%
|
62.00
|
63.00
|
61.80
|
62.40
|
62.34
|
56.33
|
551,500
|
|
4/8/2021
|
-1.00 / -1.58%
|
63.60
|
63.70
|
62.00
|
62.40
|
63.40
|
56.33
|
713,300
|
|
4/7/2021
|
+1.80 / +2.92%
|
61.60
|
63.80
|
61.60
|
63.40
|
62.87
|
57.24
|
2,403,200
|
|
4/6/2021
|
+0.90 / +1.48%
|
60.50
|
62.00
|
60.30
|
61.60
|
61.29
|
55.61
|
938,700
|
|
4/5/2021
|
-1.10 / -1.78%
|
63.00
|
63.00
|
60.70
|
60.70
|
61.48
|
54.80
|
1,021,500
|
|
4/2/2021
|
+0.90 / +1.48%
|
61.50
|
62.60
|
61.20
|
61.80
|
61.83
|
55.79
|
1,382,400
|
|
4/1/2021
|
+1.30 / +2.18%
|
59.90
|
61.00
|
59.50
|
60.90
|
60.19
|
54.98
|
1,192,800
|
|
|
|