|
Closing price on 5/19/2016
|
|
| Open |
61.00 |
| High |
62.00 |
| Low |
60.50 |
| Volume |
225,420 |
| Split-adjusted Price |
50.49 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
0.00 / 0.00%
|
61.00
|
62.00
|
60.50
|
61.50
|
61.25
|
50.49
|
225,420
|
|
|
5/18/2016
|
-1.50 / -2.38%
|
63.50
|
63.50
|
61.50
|
61.50
|
62.29
|
50.49
|
308,140
|
|
|
5/17/2016
|
+4.00 / +6.78%
|
59.00
|
63.00
|
59.00
|
63.00
|
60.80
|
51.72
|
900,810
|
|
|
5/16/2016
|
+0.50 / +0.85%
|
58.00
|
59.00
|
57.50
|
59.00
|
57.96
|
48.44
|
213,810
|
|
|
5/13/2016
|
-1.50 / -2.50%
|
59.00
|
60.00
|
58.00
|
58.50
|
58.80
|
48.03
|
290,870
|
|
|
5/12/2016
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.50
|
60.00
|
60.22
|
49.26
|
178,840
|
|
|
5/11/2016
|
+2.00 / +3.45%
|
59.00
|
60.50
|
58.50
|
60.00
|
59.61
|
49.26
|
330,510
|
|
|
5/10/2016
|
+1.00 / +1.75%
|
56.50
|
58.50
|
56.50
|
58.00
|
57.00
|
47.62
|
497,730
|
|
|
5/9/2016
|
-2.50 / -4.20%
|
60.00
|
60.50
|
57.00
|
57.00
|
58.80
|
46.80
|
208,600
|
|
|
5/6/2016
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.00
|
59.50
|
59.27
|
48.85
|
256,850
|
|
|
5/5/2016
|
-2.00 / -3.25%
|
61.00
|
62.00
|
59.50
|
59.50
|
60.58
|
48.85
|
190,130
|
|
|
5/4/2016
|
+0.50 / +0.82%
|
60.00
|
61.50
|
59.00
|
61.50
|
60.33
|
50.49
|
249,260
|
|
|
4/29/2016
|
+3.00 / +5.17%
|
56.50
|
62.00
|
56.00
|
61.00
|
60.14
|
50.08
|
1,029,680
|
|
|
4/28/2016
|
0.00 / 0.00%
|
58.00
|
58.50
|
56.00
|
58.00
|
57.44
|
47.62
|
307,390
|
|
|
4/27/2016
|
-1.50 / -2.52%
|
59.50
|
59.50
|
57.00
|
58.00
|
57.87
|
47.62
|
212,530
|
|
|
4/26/2016
|
+3.50 / +6.25%
|
55.00
|
59.50
|
55.00
|
59.50
|
57.80
|
48.85
|
600,730
|
|
|
4/25/2016
|
+0.50 / +0.90%
|
56.50
|
57.00
|
55.50
|
56.00
|
56.31
|
45.97
|
551,990
|
|
|
4/22/2016
|
+2.50 / +4.72%
|
52.50
|
56.00
|
52.50
|
55.50
|
54.92
|
45.56
|
972,560
|
|
|
4/21/2016
|
+1.50 / +2.91%
|
51.00
|
54.50
|
51.00
|
53.00
|
53.17
|
43.51
|
512,950
|
|
|
4/20/2016
|
+0.50 / +0.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
51.00
|
42.28
|
303,900
|
|
|
4/19/2016
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.72
|
41.87
|
253,910
|
|
|
4/15/2016
|
0.00 / 0.00%
|
52.00
|
53.50
|
52.00
|
52.50
|
52.70
|
43.10
|
336,620
|
|
|
4/14/2016
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.54
|
43.10
|
187,250
|
|
|
4/13/2016
|
-0.50 / -0.94%
|
53.50
|
54.00
|
52.00
|
52.50
|
53.18
|
43.10
|
206,720
|
|
|
4/12/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.50
|
53.00
|
52.87
|
43.51
|
287,100
|
|
|
4/11/2016
|
+2.50 / +4.95%
|
51.00
|
54.00
|
51.00
|
53.00
|
52.66
|
43.51
|
696,240
|
|
|
4/8/2016
|
-1.00 / -1.94%
|
50.50
|
51.50
|
50.50
|
50.50
|
50.82
|
41.46
|
220,790
|
|
|
4/7/2016
|
+0.50 / +0.98%
|
51.50
|
52.00
|
50.50
|
51.50
|
51.32
|
42.28
|
295,870
|
|
|
4/6/2016
|
+0.50 / +0.99%
|
50.50
|
51.50
|
50.00
|
51.00
|
50.85
|
41.87
|
239,380
|
|
|
4/5/2016
|
+1.20 / +2.43%
|
49.70
|
50.50
|
49.40
|
50.50
|
49.77
|
41.46
|
334,900
|
|
|