Closing price on 5/31/2021
|
|
Open |
55.00 |
High |
55.40 |
Low |
54.00 |
Volume |
653,800 |
Split-adjusted Price |
48.84 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2021
|
-1.40 / -2.52%
|
55.00
|
55.40
|
54.00
|
54.10
|
54.30
|
48.84
|
653,800
|
|
5/28/2021
|
-0.60 / -1.07%
|
56.10
|
56.10
|
55.20
|
55.50
|
55.62
|
50.10
|
499,300
|
|
5/27/2021
|
+0.60 / +1.08%
|
55.40
|
56.80
|
51.70
|
56.10
|
55.52
|
50.65
|
1,109,600
|
|
5/26/2021
|
+0.30 / +0.54%
|
55.30
|
56.20
|
55.20
|
55.50
|
55.20
|
50.10
|
925,900
|
|
5/25/2021
|
+0.90 / +1.66%
|
54.30
|
55.80
|
54.20
|
55.20
|
55.10
|
49.83
|
939,400
|
|
5/24/2021
|
+1.00 / +1.88%
|
54.70
|
54.80
|
54.00
|
54.30
|
54.36
|
49.02
|
461,100
|
|
5/21/2021
|
+0.50 / +0.95%
|
52.70
|
54.90
|
52.10
|
53.30
|
52.80
|
48.12
|
826,800
|
|
5/20/2021
|
-0.40 / -0.75%
|
53.20
|
53.40
|
52.00
|
52.80
|
52.55
|
47.67
|
1,023,200
|
|
5/19/2021
|
-0.80 / -1.48%
|
54.00
|
54.00
|
53.20
|
53.20
|
53.49
|
48.03
|
596,100
|
|
5/18/2021
|
-0.60 / -1.10%
|
54.60
|
54.80
|
53.80
|
54.00
|
53.80
|
48.75
|
663,200
|
|
5/17/2021
|
-1.20 / -2.15%
|
55.80
|
56.00
|
54.40
|
54.60
|
54.40
|
49.29
|
661,300
|
|
5/14/2021
|
+0.20 / +0.36%
|
55.90
|
56.40
|
55.40
|
55.80
|
55.93
|
50.38
|
947,900
|
|
5/13/2021
|
-1.20 / -2.11%
|
56.00
|
56.50
|
55.40
|
55.60
|
55.90
|
50.19
|
828,000
|
|
5/12/2021
|
+0.80 / +1.43%
|
55.90
|
56.90
|
55.50
|
56.80
|
55.98
|
51.28
|
915,400
|
|
5/11/2021
|
-0.10 / -0.18%
|
56.60
|
57.10
|
55.60
|
56.00
|
56.50
|
50.56
|
1,034,700
|
|
5/10/2021
|
+1.90 / +3.51%
|
54.00
|
56.30
|
52.80
|
56.10
|
54.48
|
50.65
|
1,265,100
|
|
5/7/2021
|
-1.80 / -3.21%
|
55.70
|
56.00
|
54.10
|
54.20
|
54.79
|
48.93
|
1,177,400
|
|
5/6/2021
|
-0.30 / -0.53%
|
56.30
|
57.50
|
55.60
|
56.00
|
56.34
|
50.56
|
719,300
|
|
5/5/2021
|
+0.70 / +1.26%
|
56.00
|
57.00
|
55.70
|
56.30
|
56.37
|
50.83
|
824,900
|
|
5/4/2021
|
-1.70 / -2.97%
|
56.00
|
56.30
|
55.10
|
55.60
|
55.82
|
50.19
|
1,157,300
|
|
4/29/2021
|
-0.10 / -0.17%
|
57.40
|
57.90
|
56.90
|
57.30
|
57.28
|
51.73
|
393,800
|
|
4/28/2021
|
+0.50 / +0.88%
|
57.10
|
57.40
|
56.60
|
57.40
|
56.96
|
51.82
|
553,200
|
|
4/27/2021
|
-0.50 / -0.87%
|
57.40
|
57.50
|
56.50
|
56.90
|
57.02
|
51.37
|
590,900
|
|
4/26/2021
|
-1.60 / -2.71%
|
59.10
|
59.10
|
57.00
|
57.40
|
57.89
|
51.82
|
895,000
|
|
4/23/2021
|
+1.00 / +1.72%
|
58.00
|
59.00
|
57.40
|
59.00
|
58.00
|
53.26
|
779,100
|
|
4/22/2021
|
-2.00 / -3.33%
|
60.00
|
60.50
|
58.00
|
58.00
|
59.62
|
52.36
|
1,053,600
|
|
4/20/2021
|
+0.50 / +0.84%
|
59.70
|
61.00
|
59.30
|
60.00
|
59.98
|
54.17
|
1,224,900
|
|
4/19/2021
|
+1.60 / +2.76%
|
58.60
|
59.70
|
57.70
|
59.50
|
58.45
|
53.72
|
711,700
|
|
4/16/2021
|
-1.60 / -2.69%
|
59.00
|
60.00
|
57.50
|
57.90
|
58.44
|
52.27
|
1,365,000
|
|
4/15/2021
|
-1.20 / -1.98%
|
61.20
|
61.40
|
59.50
|
59.50
|
60.02
|
53.72
|
1,388,500
|
|
|