|
Closing price on 5/8/2019
|
|
| Open |
77.00 |
| High |
77.50 |
| Low |
74.70 |
| Volume |
518,130 |
| Split-adjusted Price |
64.32 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2019
|
-1.00 / -1.08%
|
92.30
|
92.30
|
90.00
|
91.30
|
91.29
|
78.29
|
40,520
|
|
|
4/12/2019
|
-1.60 / -1.70%
|
94.00
|
94.00
|
92.30
|
92.30
|
93.16
|
79.15
|
115,230
|
|
|
4/11/2019
|
-0.60 / -0.63%
|
93.90
|
94.50
|
93.60
|
93.90
|
93.88
|
80.52
|
46,900
|
|
|
4/10/2019
|
-0.50 / -0.53%
|
94.50
|
94.90
|
93.00
|
94.50
|
94.37
|
81.04
|
36,060
|
|
|
4/9/2019
|
+0.90 / +0.96%
|
95.00
|
95.00
|
94.10
|
95.00
|
94.80
|
81.47
|
141,630
|
|
|
4/8/2019
|
+0.40 / +0.43%
|
94.00
|
94.40
|
93.90
|
94.10
|
94.17
|
80.70
|
67,060
|
|
|
4/5/2019
|
-0.30 / -0.32%
|
94.00
|
94.10
|
93.70
|
93.70
|
93.90
|
80.35
|
21,140
|
|
|
4/4/2019
|
+1.00 / +1.08%
|
93.50
|
94.10
|
93.00
|
94.00
|
93.64
|
80.61
|
48,150
|
|
|
4/3/2019
|
-1.30 / -1.38%
|
94.00
|
94.90
|
92.50
|
93.00
|
93.14
|
79.75
|
109,810
|
|
|
4/2/2019
|
-0.70 / -0.74%
|
95.00
|
96.20
|
93.60
|
94.30
|
94.64
|
80.87
|
71,220
|
|
|
4/1/2019
|
0.00 / 0.00%
|
96.00
|
96.00
|
94.00
|
95.00
|
94.56
|
81.47
|
75,410
|
|
|
3/29/2019
|
-1.00 / -1.04%
|
96.00
|
97.40
|
95.00
|
95.00
|
96.12
|
81.47
|
148,060
|
|
|
3/28/2019
|
+0.30 / +0.31%
|
96.00
|
96.40
|
93.00
|
96.00
|
95.64
|
82.32
|
39,030
|
|
|
3/27/2019
|
+1.10 / +1.16%
|
95.50
|
96.50
|
94.80
|
95.70
|
96.06
|
82.07
|
47,500
|
|
|
3/26/2019
|
-0.90 / -0.94%
|
95.50
|
95.80
|
94.60
|
94.60
|
95.24
|
81.12
|
75,260
|
|
|
3/25/2019
|
-0.60 / -0.62%
|
96.10
|
96.10
|
95.50
|
95.50
|
95.75
|
81.90
|
76,750
|
|
|
3/22/2019
|
+0.10 / +0.10%
|
95.60
|
96.50
|
95.60
|
96.10
|
96.11
|
82.41
|
72,660
|
|
|