|
Closing price on 5/27/2015
|
|
| Open |
36.40 |
| High |
36.80 |
| Low |
36.00 |
| Volume |
236,330 |
| Split-adjusted Price |
29.97 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.10 / +0.27%
|
36.40
|
36.80
|
36.00
|
36.50
|
36.54
|
29.97
|
236,330
|
|
|
5/26/2015
|
+1.60 / +4.60%
|
35.50
|
36.60
|
35.00
|
36.40
|
36.02
|
29.88
|
499,030
|
|
|
5/25/2015
|
-0.80 / -2.25%
|
35.20
|
36.00
|
34.80
|
34.80
|
35.40
|
28.57
|
98,730
|
|
|
5/22/2015
|
+0.80 / +2.30%
|
34.80
|
35.60
|
34.10
|
35.60
|
35.07
|
29.23
|
257,630
|
|
|
5/21/2015
|
+0.50 / +1.46%
|
34.30
|
34.80
|
33.50
|
34.80
|
34.18
|
28.57
|
224,020
|
|
|
5/20/2015
|
+1.00 / +3.00%
|
32.90
|
34.40
|
32.90
|
34.30
|
33.88
|
27.34
|
125,760
|
|
|
5/19/2015
|
+0.70 / +2.15%
|
33.50
|
33.50
|
32.60
|
33.30
|
33.20
|
26.54
|
104,260
|
|
|
5/18/2015
|
-0.60 / -1.81%
|
33.20
|
33.20
|
32.60
|
32.60
|
32.83
|
25.98
|
86,030
|
|
|
5/15/2015
|
-0.20 / -0.60%
|
33.50
|
33.90
|
33.20
|
33.20
|
33.45
|
26.46
|
69,290
|
|
|
5/14/2015
|
-0.10 / -0.30%
|
33.50
|
33.60
|
33.40
|
33.40
|
33.49
|
26.62
|
93,570
|
|
|
5/13/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.30
|
33.50
|
33.67
|
26.70
|
233,660
|
|
|
5/12/2015
|
-0.80 / -2.33%
|
34.00
|
34.60
|
33.50
|
33.50
|
33.72
|
26.70
|
150,660
|
|
|
5/11/2015
|
-0.10 / -0.29%
|
34.50
|
34.60
|
34.20
|
34.30
|
34.48
|
27.34
|
189,430
|
|
|
5/8/2015
|
+0.40 / +1.18%
|
34.00
|
34.80
|
34.00
|
34.40
|
34.45
|
27.42
|
102,210
|
|
|
5/7/2015
|
0.00 / 0.00%
|
33.80
|
34.20
|
33.80
|
34.00
|
34.04
|
27.10
|
118,840
|
|
|
5/6/2015
|
-0.90 / -2.58%
|
34.90
|
34.90
|
34.00
|
34.00
|
34.17
|
27.10
|
141,060
|
|
|
5/5/2015
|
+1.00 / +2.95%
|
33.90
|
34.90
|
33.50
|
34.90
|
34.42
|
27.82
|
188,470
|
|
|
5/4/2015
|
-1.50 / -4.24%
|
35.00
|
35.10
|
33.90
|
33.90
|
34.52
|
27.02
|
341,150
|
|
|
4/27/2015
|
+0.10 / +0.28%
|
35.60
|
35.60
|
35.10
|
35.40
|
35.35
|
28.21
|
188,490
|
|
|
4/24/2015
|
-0.10 / -0.28%
|
35.50
|
35.60
|
35.10
|
35.30
|
35.44
|
28.14
|
183,630
|
|
|
4/23/2015
|
+0.40 / +1.14%
|
35.00
|
35.80
|
35.00
|
35.40
|
35.40
|
28.21
|
185,840
|
|
|
4/22/2015
|
-0.10 / -0.28%
|
35.10
|
35.20
|
34.90
|
35.00
|
35.01
|
27.90
|
152,340
|
|
|
4/21/2015
|
-0.20 / -0.57%
|
35.10
|
35.40
|
35.10
|
35.10
|
35.23
|
27.98
|
126,900
|
|
|
4/20/2015
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.90
|
35.30
|
35.14
|
28.14
|
168,960
|
|
|
4/17/2015
|
-0.30 / -0.84%
|
35.60
|
35.70
|
35.30
|
35.30
|
35.51
|
28.14
|
160,200
|
|
|
4/16/2015
|
+0.60 / +1.71%
|
35.70
|
36.00
|
35.50
|
35.60
|
35.70
|
28.37
|
458,030
|
|
|
4/15/2015
|
+0.50 / +1.45%
|
34.40
|
35.10
|
34.30
|
35.00
|
34.71
|
27.90
|
253,170
|
|
|
4/14/2015
|
-0.10 / -0.29%
|
34.70
|
34.90
|
34.50
|
34.50
|
34.70
|
27.50
|
201,460
|
|
|
4/13/2015
|
+0.50 / +1.47%
|
34.20
|
34.90
|
34.10
|
34.60
|
34.52
|
27.58
|
186,700
|
|
|
4/10/2015
|
+0.20 / +0.59%
|
34.20
|
34.80
|
34.00
|
34.10
|
34.36
|
27.18
|
276,310
|
|
|