|
|
Closing price on 6/23/2022
|
|
| Open |
51.00 |
| High |
52.90 |
| Low |
51.00 |
| Volume |
1,029,700 |
| Split-adjusted Price |
47.15 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+1.60 / +3.13%
|
51.00
|
52.90
|
51.00
|
52.70
|
52.13
|
47.15
|
1,029,700
|
|
|
6/22/2022
|
-0.40 / -0.78%
|
52.00
|
52.50
|
50.80
|
51.10
|
51.44
|
45.72
|
845,200
|
|
|
6/21/2022
|
+1.10 / +2.18%
|
50.70
|
52.20
|
50.40
|
51.50
|
51.43
|
46.07
|
1,282,400
|
|
|
6/20/2022
|
-1.10 / -2.14%
|
51.20
|
52.40
|
50.30
|
50.40
|
51.22
|
45.09
|
1,055,700
|
|
|
6/17/2022
|
-0.90 / -1.72%
|
51.50
|
52.40
|
50.70
|
51.50
|
51.57
|
46.07
|
1,231,100
|
|
|
6/16/2022
|
+1.00 / +1.95%
|
52.00
|
53.50
|
51.90
|
52.40
|
52.79
|
46.88
|
2,262,900
|
|
|
6/15/2022
|
0.00 / 0.00%
|
50.60
|
51.80
|
49.50
|
51.40
|
50.88
|
45.99
|
1,126,300
|
|
|
6/14/2022
|
+1.30 / +2.59%
|
50.00
|
51.40
|
49.50
|
51.40
|
50.56
|
45.99
|
1,253,100
|
|
|
6/13/2022
|
-3.70 / -6.88%
|
52.30
|
53.40
|
50.10
|
50.10
|
51.68
|
44.82
|
2,739,800
|
|
|
6/10/2022
|
-1.20 / -2.18%
|
54.50
|
56.20
|
53.80
|
53.80
|
55.12
|
48.13
|
2,205,200
|
|
|
6/9/2022
|
-0.40 / -0.72%
|
54.80
|
55.70
|
54.70
|
55.00
|
55.15
|
49.21
|
723,400
|
|
|
6/8/2022
|
-0.70 / -1.25%
|
56.20
|
56.80
|
55.30
|
55.40
|
56.16
|
49.56
|
1,562,000
|
|
|
6/7/2022
|
+2.00 / +3.70%
|
54.00
|
56.80
|
52.10
|
56.10
|
54.14
|
50.19
|
3,214,100
|
|
|
6/6/2022
|
-0.10 / -0.18%
|
54.00
|
55.60
|
53.90
|
54.10
|
54.82
|
48.40
|
1,799,800
|
|
|
6/3/2022
|
+0.10 / +0.18%
|
54.10
|
54.50
|
53.60
|
54.20
|
54.05
|
48.49
|
1,013,700
|
|
|
6/2/2022
|
+1.20 / +2.27%
|
52.90
|
55.40
|
52.70
|
54.10
|
54.35
|
48.40
|
2,447,700
|
|
|
6/1/2022
|
+0.30 / +0.57%
|
52.60
|
53.40
|
52.00
|
52.90
|
52.47
|
47.33
|
1,111,900
|
|
|
5/31/2022
|
-0.90 / -1.68%
|
53.50
|
53.50
|
51.90
|
52.60
|
52.53
|
47.06
|
1,959,400
|
|
|
5/30/2022
|
-0.10 / -0.19%
|
53.60
|
54.50
|
53.20
|
53.50
|
53.80
|
47.86
|
1,233,800
|
|
|
5/27/2022
|
+0.10 / +0.19%
|
53.70
|
54.20
|
53.30
|
53.60
|
53.66
|
47.95
|
1,158,300
|
|
|
5/26/2022
|
+0.70 / +1.33%
|
52.90
|
53.90
|
52.10
|
53.50
|
52.98
|
47.86
|
1,449,900
|
|
|
5/25/2022
|
+1.90 / +3.73%
|
50.80
|
53.40
|
50.80
|
52.80
|
52.23
|
47.24
|
1,860,300
|
|
|
5/24/2022
|
+0.10 / +0.20%
|
50.90
|
51.30
|
48.95
|
50.90
|
50.14
|
45.54
|
1,102,000
|
|
|
5/23/2022
|
+0.60 / +1.20%
|
51.00
|
51.90
|
49.45
|
50.80
|
50.60
|
45.45
|
1,398,000
|
|
|
5/20/2022
|
+0.10 / +0.20%
|
50.00
|
51.50
|
49.85
|
50.20
|
50.61
|
44.91
|
1,463,400
|
|
|
5/19/2022
|
-0.60 / -1.18%
|
49.20
|
50.90
|
49.15
|
50.10
|
49.78
|
44.82
|
1,582,900
|
|
|
5/18/2022
|
-0.50 / -0.98%
|
51.90
|
52.50
|
50.50
|
50.70
|
51.47
|
45.36
|
1,289,600
|
|
|
5/17/2022
|
+3.30 / +6.89%
|
47.00
|
51.20
|
47.00
|
51.20
|
49.30
|
45.81
|
1,824,800
|
|
|
5/16/2022
|
-2.80 / -5.52%
|
52.00
|
54.00
|
47.90
|
47.90
|
50.95
|
42.85
|
1,700,500
|
|
|
5/13/2022
|
-3.80 / -6.97%
|
54.30
|
54.70
|
50.70
|
50.70
|
51.63
|
45.36
|
3,115,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|