|
Closing price on 5/31/2019
|
|
| Open |
76.30 |
| High |
77.50 |
| Low |
76.30 |
| Volume |
320,170 |
| Split-adjusted Price |
65.86 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.70 / -0.90%
|
76.30
|
77.50
|
76.30
|
76.80
|
76.97
|
65.86
|
320,170
|
|
|
5/30/2019
|
+0.40 / +0.52%
|
77.60
|
77.90
|
77.00
|
77.50
|
77.46
|
66.46
|
289,570
|
|
|
5/29/2019
|
+0.80 / +1.05%
|
76.10
|
77.10
|
76.00
|
77.10
|
76.51
|
66.12
|
183,860
|
|
|
5/28/2019
|
0.00 / 0.00%
|
76.30
|
77.00
|
75.30
|
76.30
|
75.83
|
65.43
|
358,150
|
|
|
5/27/2019
|
-0.90 / -1.17%
|
77.20
|
77.50
|
76.30
|
76.30
|
76.85
|
65.43
|
195,810
|
|
|
5/24/2019
|
-1.40 / -1.78%
|
78.00
|
78.40
|
76.00
|
77.20
|
77.25
|
66.20
|
452,390
|
|
|
5/23/2019
|
+0.30 / +0.38%
|
78.00
|
78.70
|
77.90
|
78.60
|
78.19
|
67.40
|
238,050
|
|
|
5/22/2019
|
-0.90 / -1.14%
|
79.00
|
79.70
|
78.10
|
78.30
|
78.86
|
67.15
|
341,030
|
|
|
5/21/2019
|
+0.60 / +0.76%
|
78.70
|
79.80
|
78.70
|
79.20
|
79.24
|
67.92
|
499,050
|
|
|
5/20/2019
|
+0.20 / +0.26%
|
78.00
|
78.90
|
77.90
|
78.60
|
78.42
|
67.40
|
428,580
|
|
|
5/17/2019
|
+0.40 / +0.51%
|
77.90
|
79.00
|
77.90
|
78.40
|
78.46
|
67.23
|
455,930
|
|
|
5/16/2019
|
-1.00 / -1.27%
|
79.00
|
79.50
|
77.80
|
78.00
|
78.58
|
66.89
|
568,210
|
|
|
5/15/2019
|
+1.20 / +1.54%
|
78.00
|
79.20
|
78.00
|
79.00
|
78.73
|
67.75
|
571,120
|
|
|
5/14/2019
|
+1.70 / +2.23%
|
74.80
|
78.00
|
74.80
|
77.80
|
77.02
|
66.72
|
826,240
|
|
|
5/13/2019
|
+2.80 / +3.82%
|
73.30
|
76.80
|
73.30
|
76.10
|
75.61
|
65.26
|
1,124,890
|
|
|
5/10/2019
|
+0.50 / +0.69%
|
73.00
|
74.00
|
72.30
|
73.30
|
73.22
|
62.86
|
570,440
|
|
|
5/9/2019
|
-2.20 / -2.93%
|
73.50
|
74.50
|
72.00
|
72.80
|
73.24
|
62.43
|
1,060,210
|
|
|
5/8/2019
|
-2.00 / -2.60%
|
77.00
|
77.50
|
74.70
|
75.00
|
76.63
|
64.32
|
518,130
|
|
|
5/7/2019
|
+4.10 / +5.62%
|
73.00
|
77.00
|
72.90
|
77.00
|
75.82
|
66.03
|
855,180
|
|
|
5/6/2019
|
-3.80 / -4.95%
|
71.40
|
76.00
|
71.40
|
72.90
|
72.21
|
62.52
|
1,977,550
|
|
|
5/3/2019
|
-5.70 / -6.92%
|
76.70
|
76.70
|
76.70
|
76.70
|
76.70
|
65.77
|
86,250
|
|
|
5/2/2019
|
-6.20 / -7.00%
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
70.66
|
164,290
|
|
|
4/26/2019
|
-0.80 / -0.89%
|
89.40
|
89.40
|
87.40
|
88.60
|
88.22
|
75.98
|
90,340
|
|
|
4/25/2019
|
-1.50 / -1.65%
|
90.60
|
92.00
|
89.40
|
89.40
|
90.33
|
76.66
|
102,270
|
|
|
4/24/2019
|
-0.90 / -0.98%
|
91.00
|
92.00
|
90.90
|
90.90
|
91.36
|
77.95
|
16,560
|
|
|
4/23/2019
|
+1.50 / +1.66%
|
89.00
|
91.80
|
89.00
|
91.80
|
90.72
|
78.72
|
30,600
|
|
|
4/22/2019
|
-1.20 / -1.31%
|
91.50
|
91.50
|
90.00
|
90.30
|
90.31
|
77.44
|
22,920
|
|
|
4/19/2019
|
+0.50 / +0.55%
|
91.00
|
92.10
|
91.00
|
91.50
|
91.76
|
78.47
|
14,560
|
|
|
4/18/2019
|
-0.20 / -0.22%
|
92.00
|
92.00
|
90.80
|
91.00
|
91.51
|
78.04
|
45,450
|
|
|
4/17/2019
|
-0.10 / -0.11%
|
90.50
|
92.90
|
90.40
|
91.20
|
91.38
|
78.21
|
95,820
|
|
|