|
Closing price on 5/18/2020
|
|
| Open |
48.50 |
| High |
49.20 |
| Low |
48.00 |
| Volume |
619,780 |
| Split-adjusted Price |
42.43 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.55 / +1.14%
|
48.50
|
49.20
|
48.00
|
48.80
|
48.53
|
42.43
|
619,780
|
|
|
5/15/2020
|
-1.45 / -2.92%
|
49.90
|
50.30
|
48.20
|
48.25
|
48.90
|
41.95
|
932,240
|
|
|
5/14/2020
|
-0.80 / -1.58%
|
49.50
|
51.00
|
49.50
|
49.70
|
50.08
|
43.21
|
963,990
|
|
|
5/13/2020
|
+0.70 / +1.41%
|
49.70
|
52.50
|
48.55
|
50.50
|
50.60
|
43.90
|
1,085,990
|
|
|
5/12/2020
|
+1.65 / +3.43%
|
47.90
|
50.00
|
47.50
|
49.80
|
49.05
|
43.29
|
1,471,180
|
|
|
5/11/2020
|
+0.25 / +0.52%
|
48.45
|
48.80
|
48.00
|
48.15
|
48.31
|
41.86
|
917,750
|
|
|
5/8/2020
|
+0.95 / +2.02%
|
47.00
|
49.40
|
47.00
|
47.90
|
48.24
|
41.64
|
1,646,520
|
|
|
5/7/2020
|
+0.45 / +0.97%
|
46.50
|
47.50
|
46.00
|
46.95
|
46.87
|
40.82
|
874,170
|
|
|
5/6/2020
|
+1.50 / +3.33%
|
45.20
|
46.50
|
44.50
|
46.50
|
45.15
|
40.43
|
587,550
|
|
|
5/5/2020
|
+0.90 / +2.04%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.56
|
39.12
|
361,060
|
|
|
5/4/2020
|
-2.10 / -4.55%
|
46.00
|
46.45
|
44.10
|
44.10
|
45.51
|
38.34
|
449,700
|
|
|
4/29/2020
|
+0.10 / +0.22%
|
45.60
|
46.50
|
45.60
|
46.20
|
46.24
|
40.17
|
312,690
|
|
|
4/28/2020
|
-0.35 / -0.75%
|
46.30
|
46.90
|
45.10
|
46.10
|
45.90
|
40.08
|
453,680
|
|
|
4/27/2020
|
-0.55 / -1.17%
|
48.00
|
48.00
|
46.45
|
46.45
|
46.98
|
40.38
|
287,510
|
|
|
4/24/2020
|
-0.30 / -0.63%
|
47.50
|
47.50
|
46.40
|
47.00
|
46.70
|
40.86
|
307,960
|
|
|
4/23/2020
|
+0.30 / +0.64%
|
47.90
|
48.35
|
47.00
|
47.30
|
47.75
|
41.12
|
607,220
|
|
|
4/22/2020
|
+1.40 / +3.07%
|
44.10
|
48.00
|
44.10
|
47.00
|
45.73
|
40.86
|
398,660
|
|
|
4/21/2020
|
-2.25 / -4.70%
|
47.00
|
47.60
|
45.60
|
45.60
|
46.45
|
39.64
|
608,330
|
|
|
4/20/2020
|
-0.60 / -1.24%
|
48.10
|
48.45
|
47.20
|
47.85
|
47.89
|
41.60
|
893,750
|
|
|
4/17/2020
|
+0.20 / +0.41%
|
49.00
|
49.00
|
47.50
|
48.45
|
48.17
|
42.12
|
758,580
|
|
|
4/16/2020
|
-0.35 / -0.72%
|
48.50
|
48.60
|
47.20
|
48.25
|
48.18
|
41.95
|
448,560
|
|
|
4/15/2020
|
+2.40 / +5.19%
|
47.00
|
49.10
|
46.90
|
48.60
|
48.41
|
42.25
|
699,600
|
|
|
4/14/2020
|
-0.05 / -0.11%
|
46.25
|
46.60
|
45.20
|
46.20
|
46.00
|
40.17
|
558,310
|
|
|
4/13/2020
|
+0.25 / +0.54%
|
47.00
|
47.60
|
45.90
|
46.25
|
46.68
|
40.21
|
688,640
|
|
|
4/10/2020
|
-1.20 / -2.54%
|
47.00
|
48.10
|
45.55
|
46.00
|
46.77
|
39.99
|
750,810
|
|
|
4/9/2020
|
-0.60 / -1.26%
|
47.80
|
49.60
|
47.00
|
47.20
|
48.51
|
41.03
|
803,850
|
|
|
4/8/2020
|
0.00 / 0.00%
|
46.00
|
49.50
|
44.80
|
47.80
|
46.18
|
41.56
|
993,810
|
|
|
4/7/2020
|
+2.55 / +5.64%
|
45.50
|
47.90
|
44.70
|
47.80
|
45.81
|
41.56
|
851,500
|
|
|
4/6/2020
|
+2.95 / +6.97%
|
42.40
|
45.25
|
42.35
|
45.25
|
44.07
|
39.34
|
1,131,900
|
|
|
4/3/2020
|
+2.75 / +6.95%
|
40.50
|
42.30
|
40.50
|
42.30
|
41.70
|
36.77
|
1,120,910
|
|
|