|
Closing price on 5/29/2018
|
|
| Open |
83.00 |
| High |
85.20 |
| Low |
81.00 |
| Volume |
136,660 |
| Split-adjusted Price |
70.60 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+1.40 / +1.71%
|
83.00
|
85.20
|
81.00
|
83.40
|
82.78
|
70.60
|
136,660
|
|
|
5/28/2018
|
-4.00 / -4.65%
|
86.00
|
87.00
|
81.20
|
82.00
|
84.38
|
69.42
|
180,550
|
|
|
5/25/2018
|
0.00 / 0.00%
|
88.00
|
88.30
|
85.50
|
86.00
|
87.14
|
72.80
|
216,540
|
|
|
5/24/2018
|
-1.00 / -1.15%
|
87.50
|
90.00
|
85.00
|
86.00
|
88.19
|
72.80
|
315,600
|
|
|
5/23/2018
|
+3.00 / +3.57%
|
84.00
|
87.00
|
84.00
|
87.00
|
85.12
|
73.65
|
213,130
|
|
|
5/22/2018
|
-6.30 / -6.98%
|
85.50
|
90.30
|
84.00
|
84.00
|
85.23
|
71.11
|
194,180
|
|
|
5/21/2018
|
-6.70 / -6.91%
|
94.00
|
97.00
|
90.30
|
90.30
|
93.55
|
76.44
|
260,300
|
|
|
5/18/2018
|
+3.10 / +3.30%
|
95.00
|
97.00
|
90.90
|
97.00
|
93.58
|
82.12
|
174,980
|
|
|
5/17/2018
|
-4.40 / -4.48%
|
102.00
|
102.00
|
93.90
|
93.90
|
97.74
|
79.49
|
136,410
|
|
|
5/16/2018
|
-3.70 / -3.63%
|
100.00
|
100.70
|
96.10
|
98.30
|
98.80
|
83.22
|
170,840
|
|
|
5/15/2018
|
+6.10 / +6.36%
|
97.00
|
102.60
|
97.00
|
102.00
|
100.27
|
86.35
|
245,240
|
|
|
5/14/2018
|
+1.90 / +2.02%
|
94.10
|
96.00
|
93.80
|
95.90
|
94.58
|
81.18
|
168,220
|
|
|
5/11/2018
|
-1.40 / -1.47%
|
95.50
|
95.50
|
92.50
|
94.00
|
93.70
|
79.58
|
136,910
|
|
|
5/10/2018
|
+1.40 / +1.49%
|
94.60
|
96.50
|
94.00
|
95.40
|
95.51
|
80.76
|
238,180
|
|
|
5/9/2018
|
-2.50 / -2.59%
|
96.50
|
96.60
|
93.50
|
94.00
|
95.55
|
79.58
|
237,490
|
|
|
5/8/2018
|
+4.50 / +4.89%
|
90.50
|
97.00
|
90.50
|
96.50
|
94.78
|
81.69
|
163,840
|
|
|
5/7/2018
|
+4.90 / +5.63%
|
88.00
|
92.00
|
87.00
|
92.00
|
89.15
|
77.88
|
68,590
|
|
|
5/4/2018
|
-2.70 / -3.01%
|
90.00
|
92.50
|
87.10
|
87.10
|
91.00
|
73.73
|
143,370
|
|
|
5/3/2018
|
+2.80 / +3.22%
|
83.10
|
91.00
|
83.10
|
89.80
|
87.84
|
76.02
|
268,660
|
|
|
5/2/2018
|
-5.00 / -5.43%
|
98.30
|
98.30
|
85.60
|
87.00
|
89.39
|
73.65
|
2,662,210
|
|
|
4/27/2018
|
-1.00 / -1.08%
|
95.00
|
97.00
|
92.00
|
92.00
|
95.19
|
77.88
|
595,330
|
|
|
4/26/2018
|
-7.00 / -7.00%
|
100.00
|
101.00
|
93.00
|
93.00
|
94.67
|
78.73
|
643,400
|
|
|
4/24/2018
|
+4.00 / +4.17%
|
94.00
|
102.70
|
94.00
|
100.00
|
98.38
|
84.66
|
254,570
|
|
|
4/23/2018
|
-3.00 / -3.03%
|
100.00
|
103.00
|
96.00
|
96.00
|
101.31
|
81.27
|
213,290
|
|
|
4/20/2018
|
+4.00 / +4.21%
|
96.80
|
100.00
|
95.00
|
99.00
|
98.13
|
83.81
|
430,600
|
|
|
4/19/2018
|
-7.00 / -6.86%
|
102.00
|
103.80
|
95.00
|
95.00
|
101.01
|
80.42
|
398,040
|
|
|
4/18/2018
|
-5.00 / -4.67%
|
107.00
|
108.40
|
102.00
|
102.00
|
106.26
|
86.35
|
390,540
|
|
|
4/17/2018
|
+3.60 / +3.48%
|
103.40
|
107.00
|
103.40
|
107.00
|
105.36
|
90.58
|
402,990
|
|
|
4/16/2018
|
-0.80 / -0.77%
|
104.20
|
105.00
|
101.10
|
103.40
|
103.17
|
87.53
|
193,250
|
|
|
4/13/2018
|
-2.40 / -2.25%
|
106.60
|
106.60
|
104.20
|
104.20
|
105.83
|
88.21
|
198,750
|
|
|