|
Closing price on 5/21/2024
|
|
| Open |
42.40 |
| High |
42.90 |
| Low |
41.75 |
| Volume |
658,000 |
| Split-adjusted Price |
41.18 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
-0.20 / -0.47%
|
42.40
|
42.90
|
41.75
|
42.15
|
42.31
|
41.18
|
658,000
|
|
|
5/20/2024
|
+1.50 / +3.67%
|
41.50
|
42.65
|
40.95
|
42.35
|
41.95
|
41.38
|
1,061,000
|
|
|
5/17/2024
|
+0.05 / +0.12%
|
40.80
|
40.90
|
40.55
|
40.85
|
40.73
|
39.91
|
286,900
|
|
|
5/16/2024
|
+0.25 / +0.62%
|
41.00
|
41.00
|
40.65
|
40.80
|
40.77
|
39.87
|
193,900
|
|
|
5/15/2024
|
+0.15 / +0.37%
|
40.35
|
40.70
|
40.35
|
40.55
|
40.51
|
39.62
|
185,400
|
|
|
5/14/2024
|
-0.05 / -0.12%
|
40.45
|
40.75
|
40.10
|
40.40
|
40.43
|
39.47
|
162,600
|
|
|
5/13/2024
|
-0.25 / -0.61%
|
40.70
|
41.20
|
40.45
|
40.45
|
40.63
|
39.52
|
145,900
|
|
|
5/10/2024
|
-0.25 / -0.61%
|
40.90
|
41.50
|
40.55
|
40.70
|
40.85
|
39.77
|
244,000
|
|
|
5/9/2024
|
-0.15 / -0.36%
|
41.30
|
41.50
|
40.60
|
40.95
|
41.09
|
40.01
|
235,600
|
|
|
5/8/2024
|
-0.30 / -0.72%
|
40.95
|
41.55
|
40.80
|
41.10
|
41.11
|
40.16
|
332,400
|
|
|
5/7/2024
|
+0.85 / +2.10%
|
40.55
|
41.55
|
40.55
|
41.40
|
40.99
|
40.45
|
596,900
|
|
|
5/6/2024
|
+0.55 / +1.38%
|
40.05
|
40.55
|
40.00
|
40.55
|
40.36
|
39.62
|
266,300
|
|
|
5/3/2024
|
-0.10 / -0.25%
|
40.10
|
40.70
|
39.95
|
40.00
|
40.19
|
39.08
|
297,400
|
|
|
5/2/2024
|
+0.65 / +1.65%
|
39.45
|
40.50
|
39.45
|
40.10
|
39.94
|
39.18
|
359,200
|
|
|
4/26/2024
|
+0.15 / +0.38%
|
39.20
|
39.45
|
38.90
|
39.45
|
39.19
|
38.55
|
354,900
|
|
|
4/25/2024
|
-0.30 / -0.76%
|
39.45
|
39.70
|
39.20
|
39.30
|
39.28
|
38.40
|
184,300
|
|
|
4/24/2024
|
+0.35 / +0.89%
|
39.25
|
39.65
|
39.05
|
39.60
|
39.43
|
38.69
|
239,800
|
|
|
4/23/2024
|
-0.35 / -0.88%
|
39.60
|
39.60
|
38.90
|
39.25
|
39.18
|
38.35
|
235,900
|
|
|
4/22/2024
|
+1.10 / +2.86%
|
39.50
|
40.05
|
38.55
|
39.60
|
39.60
|
38.69
|
446,700
|
|
|
4/19/2024
|
-0.10 / -0.26%
|
38.60
|
38.95
|
38.20
|
38.50
|
38.57
|
37.62
|
606,400
|
|
|
4/17/2024
|
-0.75 / -1.91%
|
39.45
|
40.00
|
38.55
|
38.60
|
39.06
|
37.72
|
779,300
|
|
|
4/16/2024
|
-0.35 / -0.88%
|
39.90
|
40.00
|
39.20
|
39.35
|
39.54
|
38.45
|
618,000
|
|
|
4/15/2024
|
-2.20 / -5.25%
|
41.80
|
41.80
|
39.50
|
39.70
|
40.73
|
38.79
|
405,000
|
|
|
4/12/2024
|
+0.45 / +1.09%
|
41.80
|
41.90
|
41.30
|
41.90
|
41.68
|
40.94
|
132,400
|
|
|
4/11/2024
|
-0.10 / -0.24%
|
41.55
|
41.55
|
41.25
|
41.45
|
41.38
|
40.50
|
173,600
|
|
|
4/10/2024
|
0.00 / 0.00%
|
41.55
|
41.85
|
41.50
|
41.55
|
41.62
|
40.60
|
233,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
41.70
|
41.95
|
41.30
|
41.55
|
41.59
|
40.60
|
302,900
|
|
|
4/8/2024
|
-0.15 / -0.36%
|
41.70
|
42.00
|
41.45
|
41.55
|
41.63
|
40.60
|
323,700
|
|
|
4/5/2024
|
-0.40 / -0.95%
|
41.90
|
42.00
|
41.70
|
41.70
|
41.80
|
40.74
|
274,700
|
|
|
4/4/2024
|
-0.20 / -0.47%
|
42.35
|
42.60
|
42.00
|
42.10
|
42.20
|
41.14
|
199,200
|
|
|