|
Closing price on 6/17/2019
|
|
| Open |
80.00 |
| High |
80.50 |
| Low |
79.00 |
| Volume |
259,530 |
| Split-adjusted Price |
69.03 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
+0.50 / +0.63%
|
80.00
|
80.50
|
79.00
|
80.50
|
80.05
|
69.03
|
259,530
|
|
|
6/14/2019
|
0.00 / 0.00%
|
79.60
|
80.90
|
79.60
|
80.00
|
80.40
|
68.60
|
468,440
|
|
|
6/13/2019
|
-0.30 / -0.37%
|
80.00
|
80.10
|
79.40
|
80.00
|
79.91
|
68.60
|
327,690
|
|
|
6/12/2019
|
+0.50 / +0.63%
|
79.90
|
80.90
|
79.00
|
80.30
|
80.44
|
68.86
|
578,310
|
|
|
6/11/2019
|
+0.80 / +1.01%
|
79.00
|
79.90
|
78.30
|
79.80
|
79.25
|
68.43
|
394,630
|
|
|
6/10/2019
|
+0.70 / +0.89%
|
78.60
|
79.50
|
78.60
|
79.00
|
78.99
|
67.75
|
370,010
|
|
|
6/7/2019
|
+0.50 / +0.64%
|
77.60
|
78.50
|
77.60
|
78.30
|
78.14
|
67.15
|
305,770
|
|
|
6/6/2019
|
0.00 / 0.00%
|
77.10
|
77.80
|
77.10
|
77.80
|
77.43
|
66.72
|
198,810
|
|
|
6/5/2019
|
0.00 / 0.00%
|
77.80
|
78.00
|
77.70
|
77.80
|
77.91
|
66.72
|
318,460
|
|
|
6/4/2019
|
+0.50 / +0.65%
|
77.00
|
77.90
|
76.90
|
77.80
|
77.52
|
66.72
|
365,360
|
|
|
6/3/2019
|
+0.50 / +0.65%
|
75.00
|
77.50
|
75.00
|
77.30
|
76.80
|
66.29
|
384,090
|
|
|
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
|
|
|