|
|
Closing price on 5/27/2022
|
|
| Open |
53.70 |
| High |
54.20 |
| Low |
53.30 |
| Volume |
1,158,300 |
| Split-adjusted Price |
47.95 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.10 / +0.19%
|
53.70
|
54.20
|
53.30
|
53.60
|
53.66
|
47.95
|
1,158,300
|
|
|
5/26/2022
|
+0.70 / +1.33%
|
52.90
|
53.90
|
52.10
|
53.50
|
52.98
|
47.86
|
1,449,900
|
|
|
5/25/2022
|
+1.90 / +3.73%
|
50.80
|
53.40
|
50.80
|
52.80
|
52.23
|
47.24
|
1,860,300
|
|
|
5/24/2022
|
+0.10 / +0.20%
|
50.90
|
51.30
|
48.95
|
50.90
|
50.14
|
45.54
|
1,102,000
|
|
|
5/23/2022
|
+0.60 / +1.20%
|
51.00
|
51.90
|
49.45
|
50.80
|
50.60
|
45.45
|
1,398,000
|
|
|
5/20/2022
|
+0.10 / +0.20%
|
50.00
|
51.50
|
49.85
|
50.20
|
50.61
|
44.91
|
1,463,400
|
|
|
5/19/2022
|
-0.60 / -1.18%
|
49.20
|
50.90
|
49.15
|
50.10
|
49.78
|
44.82
|
1,582,900
|
|
|
5/18/2022
|
-0.50 / -0.98%
|
51.90
|
52.50
|
50.50
|
50.70
|
51.47
|
45.36
|
1,289,600
|
|
|
5/17/2022
|
+3.30 / +6.89%
|
47.00
|
51.20
|
47.00
|
51.20
|
49.30
|
45.81
|
1,824,800
|
|
|
5/16/2022
|
-2.80 / -5.52%
|
52.00
|
54.00
|
47.90
|
47.90
|
50.95
|
42.85
|
1,700,500
|
|
|
5/13/2022
|
-3.80 / -6.97%
|
54.30
|
54.70
|
50.70
|
50.70
|
51.63
|
45.36
|
3,115,600
|
|
|
5/12/2022
|
-4.00 / -6.84%
|
57.40
|
58.40
|
54.50
|
54.50
|
55.44
|
48.76
|
3,026,900
|
|
|
5/11/2022
|
-1.50 / -2.50%
|
59.40
|
59.80
|
57.70
|
58.50
|
58.66
|
52.34
|
1,574,900
|
|
|
5/10/2022
|
+0.60 / +1.01%
|
57.00
|
60.00
|
56.10
|
60.00
|
58.06
|
53.68
|
1,831,600
|
|
|
5/9/2022
|
-4.40 / -6.90%
|
63.60
|
63.60
|
59.40
|
59.40
|
61.02
|
53.14
|
2,433,000
|
|
|
5/6/2022
|
-0.20 / -0.31%
|
62.90
|
66.20
|
62.50
|
63.80
|
64.82
|
57.08
|
3,122,600
|
|
|
5/5/2022
|
+1.00 / +1.59%
|
64.00
|
64.90
|
62.50
|
64.00
|
63.76
|
57.26
|
1,707,000
|
|
|
5/4/2022
|
+0.90 / +1.45%
|
61.90
|
64.90
|
61.20
|
63.00
|
62.94
|
56.36
|
1,951,400
|
|
|
4/29/2022
|
+2.10 / +3.50%
|
59.30
|
62.50
|
59.30
|
62.10
|
61.49
|
55.56
|
1,697,200
|
|
|
4/28/2022
|
-1.50 / -2.44%
|
61.50
|
62.20
|
60.00
|
60.00
|
60.74
|
53.68
|
977,400
|
|
|
4/27/2022
|
-0.40 / -0.65%
|
61.00
|
61.50
|
59.10
|
61.50
|
60.54
|
55.02
|
1,138,200
|
|
|
4/26/2022
|
+3.30 / +5.63%
|
55.40
|
62.00
|
54.60
|
61.90
|
57.83
|
55.38
|
2,891,900
|
|
|
4/25/2022
|
-4.40 / -6.98%
|
63.00
|
63.50
|
58.60
|
58.60
|
59.91
|
52.43
|
2,769,200
|
|
|
4/22/2022
|
-3.50 / -5.26%
|
67.00
|
68.20
|
61.90
|
63.00
|
64.67
|
56.36
|
3,200,800
|
|
|
4/21/2022
|
+2.50 / +3.91%
|
63.00
|
68.40
|
61.00
|
66.50
|
65.28
|
59.49
|
3,570,900
|
|
|
4/20/2022
|
-1.70 / -2.59%
|
65.00
|
66.90
|
64.00
|
64.00
|
65.51
|
57.26
|
2,744,400
|
|
|
4/19/2022
|
-1.10 / -1.65%
|
67.10
|
70.00
|
65.70
|
65.70
|
67.68
|
58.78
|
2,704,100
|
|
|
4/18/2022
|
0.00 / 0.00%
|
67.50
|
68.50
|
66.50
|
66.80
|
67.31
|
59.76
|
3,846,200
|
|
|
4/15/2022
|
+4.30 / +6.88%
|
62.40
|
66.80
|
62.30
|
66.80
|
65.63
|
59.76
|
3,373,000
|
|
|
4/14/2022
|
-0.80 / -1.26%
|
63.80
|
64.60
|
62.50
|
62.50
|
63.44
|
55.92
|
1,393,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|