Closing price on 5/5/2015
|
|
Open |
33.90 |
High |
34.90 |
Low |
33.50 |
Volume |
188,470 |
Split-adjusted Price |
27.82 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/9/2015
|
+0.40 / +1.19%
|
33.20
|
34.20
|
33.20
|
33.90
|
33.86
|
27.02
|
139,500
|
|
4/8/2015
|
-0.50 / -1.47%
|
34.00
|
34.10
|
33.40
|
33.50
|
33.65
|
26.70
|
271,160
|
|
4/7/2015
|
+0.40 / +1.19%
|
33.60
|
34.20
|
33.30
|
34.00
|
33.68
|
27.10
|
268,570
|
|
4/6/2015
|
-0.90 / -2.61%
|
34.50
|
34.60
|
33.60
|
33.60
|
34.04
|
26.78
|
146,010
|
|
4/3/2015
|
-0.80 / -2.27%
|
35.00
|
35.70
|
34.50
|
34.50
|
34.94
|
27.50
|
209,320
|
|
4/2/2015
|
+2.30 / +6.97%
|
33.00
|
35.30
|
33.00
|
35.30
|
34.28
|
28.14
|
296,050
|
|
4/1/2015
|
-1.20 / -3.51%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.35
|
26.30
|
177,010
|
|
3/31/2015
|
+1.00 / +3.01%
|
33.30
|
34.70
|
33.20
|
34.20
|
33.75
|
27.26
|
270,420
|
|
3/30/2015
|
-1.20 / -3.49%
|
34.10
|
34.70
|
33.10
|
33.20
|
33.77
|
26.46
|
320,810
|
|
3/27/2015
|
-1.20 / -3.37%
|
35.70
|
35.70
|
33.80
|
34.40
|
34.60
|
27.42
|
368,540
|
|
3/26/2015
|
-0.50 / -1.39%
|
36.00
|
36.10
|
35.20
|
35.60
|
35.69
|
28.37
|
408,590
|
|
3/25/2015
|
-0.50 / -1.37%
|
36.50
|
36.80
|
36.10
|
36.10
|
36.57
|
28.77
|
303,370
|
|
3/24/2015
|
-0.20 / -0.54%
|
36.20
|
36.70
|
36.00
|
36.60
|
36.32
|
29.17
|
417,380
|
|
3/23/2015
|
-0.70 / -1.87%
|
36.70
|
37.10
|
36.70
|
36.80
|
36.88
|
29.33
|
625,390
|
|
3/20/2015
|
+1.30 / +3.59%
|
36.10
|
37.50
|
35.90
|
37.50
|
37.11
|
29.89
|
351,100
|
|
3/19/2015
|
-0.90 / -2.43%
|
37.00
|
37.00
|
36.10
|
36.20
|
36.20
|
28.85
|
351,630
|
|
|