|
Closing price on 5/19/2023
|
|
| Open |
44.95 |
| High |
45.40 |
| Low |
44.30 |
| Volume |
640,100 |
| Split-adjusted Price |
42.26 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.50 / -1.12%
|
44.95
|
45.40
|
44.30
|
44.30
|
44.71
|
42.26
|
640,100
|
|
|
5/18/2023
|
-0.25 / -0.55%
|
45.20
|
45.30
|
44.80
|
44.80
|
44.94
|
42.74
|
625,800
|
|
|
5/17/2023
|
-0.25 / -0.55%
|
45.30
|
45.40
|
45.05
|
45.05
|
45.22
|
42.97
|
332,100
|
|
|
5/16/2023
|
-0.20 / -0.44%
|
45.50
|
45.95
|
45.20
|
45.30
|
45.39
|
43.21
|
277,600
|
|
|
5/15/2023
|
-0.50 / -1.09%
|
46.00
|
46.45
|
45.45
|
45.50
|
45.93
|
43.40
|
600,100
|
|
|
5/12/2023
|
+0.30 / +0.66%
|
45.75
|
46.00
|
45.05
|
46.00
|
45.29
|
43.88
|
627,500
|
|
|
5/11/2023
|
-0.25 / -0.54%
|
46.00
|
46.25
|
45.60
|
45.70
|
45.83
|
43.59
|
469,200
|
|
|
5/10/2023
|
-0.05 / -0.11%
|
46.25
|
46.25
|
45.80
|
45.95
|
45.94
|
43.83
|
319,800
|
|
|
5/9/2023
|
0.00 / 0.00%
|
46.35
|
46.35
|
45.95
|
46.00
|
46.07
|
43.88
|
224,100
|
|
|
5/8/2023
|
+0.10 / +0.22%
|
45.90
|
46.25
|
45.80
|
46.00
|
45.96
|
43.88
|
298,000
|
|
|
5/5/2023
|
+0.65 / +1.44%
|
45.25
|
46.25
|
45.25
|
45.90
|
45.89
|
43.79
|
309,100
|
|
|
5/4/2023
|
+0.35 / +0.78%
|
44.90
|
45.75
|
44.90
|
45.25
|
45.33
|
43.17
|
297,700
|
|
|
4/28/2023
|
+0.05 / +0.11%
|
44.90
|
45.45
|
44.85
|
44.90
|
45.02
|
42.83
|
267,600
|
|
|
4/27/2023
|
-1.00 / -2.18%
|
45.90
|
46.25
|
44.85
|
44.85
|
45.20
|
42.78
|
556,400
|
|
|
4/26/2023
|
+0.25 / +0.55%
|
45.60
|
45.90
|
45.00
|
45.85
|
45.48
|
43.74
|
362,800
|
|
|
4/25/2023
|
-0.80 / -1.72%
|
46.40
|
46.50
|
45.60
|
45.60
|
46.04
|
43.50
|
277,300
|
|
|
4/24/2023
|
-0.45 / -0.96%
|
46.90
|
46.90
|
46.35
|
46.40
|
46.59
|
44.26
|
146,100
|
|
|
4/21/2023
|
-0.15 / -0.32%
|
47.30
|
47.30
|
46.45
|
46.85
|
46.82
|
44.69
|
236,500
|
|
|
4/20/2023
|
+0.85 / +1.84%
|
46.40
|
47.35
|
46.40
|
47.00
|
46.93
|
44.83
|
220,500
|
|
|
4/19/2023
|
-0.85 / -1.81%
|
47.10
|
47.10
|
46.15
|
46.15
|
46.60
|
44.02
|
365,600
|
|
|
4/18/2023
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.90
|
47.00
|
47.18
|
44.83
|
235,000
|
|
|
4/17/2023
|
-0.80 / -1.67%
|
48.10
|
48.15
|
47.20
|
47.20
|
47.55
|
45.03
|
459,600
|
|
|
4/14/2023
|
-0.40 / -0.83%
|
48.50
|
48.55
|
48.00
|
48.00
|
48.20
|
45.79
|
358,600
|
|
|
4/13/2023
|
-0.10 / -0.21%
|
48.50
|
48.60
|
48.40
|
48.40
|
48.49
|
46.17
|
222,000
|
|
|
4/12/2023
|
-0.65 / -1.32%
|
49.25
|
49.25
|
48.50
|
48.50
|
48.99
|
46.27
|
260,600
|
|
|
4/11/2023
|
+0.25 / +0.51%
|
48.70
|
49.15
|
48.55
|
49.15
|
48.89
|
46.89
|
155,600
|
|
|
4/10/2023
|
+0.40 / +0.82%
|
48.65
|
49.00
|
48.45
|
48.90
|
48.60
|
46.65
|
225,700
|
|
|
4/7/2023
|
0.00 / 0.00%
|
48.50
|
48.65
|
48.35
|
48.50
|
48.49
|
46.27
|
192,800
|
|
|
4/6/2023
|
-0.55 / -1.12%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.93
|
46.27
|
239,000
|
|
|
4/5/2023
|
-0.15 / -0.30%
|
49.20
|
49.30
|
48.80
|
49.05
|
49.06
|
46.79
|
182,500
|
|
|