|
Closing price on 6/27/2017
|
|
| Open |
58.00 |
| High |
58.00 |
| Low |
57.30 |
| Volume |
405,630 |
| Split-adjusted Price |
47.68 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.60 / -1.04%
|
58.00
|
58.00
|
57.30
|
57.30
|
57.52
|
47.68
|
405,630
|
|
|
6/26/2017
|
-0.20 / -0.34%
|
57.90
|
58.20
|
57.80
|
57.90
|
57.95
|
48.18
|
150,090
|
|
|
6/23/2017
|
+0.30 / +0.52%
|
57.80
|
58.10
|
57.40
|
58.10
|
57.71
|
48.35
|
315,170
|
|
|
6/22/2017
|
-0.20 / -0.34%
|
57.90
|
58.70
|
57.80
|
57.80
|
58.19
|
48.10
|
205,030
|
|
|
6/21/2017
|
-0.60 / -1.02%
|
58.30
|
58.50
|
57.80
|
58.00
|
58.06
|
48.27
|
473,280
|
|
|
6/20/2017
|
-0.40 / -0.68%
|
59.40
|
59.40
|
58.60
|
58.60
|
58.90
|
48.76
|
149,560
|
|
|
6/19/2017
|
+0.90 / +1.55%
|
58.90
|
59.20
|
58.60
|
59.00
|
58.91
|
49.10
|
316,550
|
|
|
6/16/2017
|
-0.50 / -0.85%
|
58.30
|
58.70
|
58.10
|
58.10
|
58.15
|
48.35
|
2,053,690
|
|
|
6/15/2017
|
-0.60 / -1.01%
|
59.00
|
59.20
|
58.50
|
58.60
|
58.87
|
48.76
|
339,540
|
|
|
6/14/2017
|
+1.50 / +2.60%
|
57.60
|
59.30
|
57.60
|
59.20
|
58.86
|
49.26
|
519,510
|
|
|
6/13/2017
|
+0.50 / +0.87%
|
57.20
|
57.70
|
57.00
|
57.70
|
57.44
|
48.02
|
140,310
|
|
|
6/12/2017
|
-0.60 / -1.04%
|
57.80
|
58.00
|
57.10
|
57.20
|
57.37
|
47.60
|
249,260
|
|
|
6/9/2017
|
-0.20 / -0.34%
|
58.10
|
58.10
|
57.60
|
57.80
|
57.79
|
48.10
|
343,170
|
|
|
6/8/2017
|
-0.30 / -0.51%
|
58.30
|
58.30
|
57.70
|
58.00
|
57.96
|
48.27
|
360,020
|
|
|
6/7/2017
|
+0.20 / +0.34%
|
58.50
|
58.60
|
57.80
|
58.30
|
58.22
|
48.51
|
241,510
|
|
|
6/6/2017
|
+0.10 / +0.17%
|
57.70
|
58.20
|
57.50
|
58.10
|
57.93
|
48.35
|
184,850
|
|
|
6/5/2017
|
0.00 / 0.00%
|
57.50
|
58.20
|
57.50
|
58.00
|
57.95
|
48.27
|
264,830
|
|
|
6/2/2017
|
-0.20 / -0.34%
|
58.40
|
58.40
|
57.50
|
58.00
|
57.64
|
48.27
|
175,430
|
|
|
6/1/2017
|
+0.60 / +1.04%
|
57.30
|
58.50
|
57.30
|
58.20
|
57.90
|
48.43
|
133,770
|
|
|
5/31/2017
|
-0.40 / -0.69%
|
57.60
|
58.40
|
57.40
|
57.60
|
57.67
|
47.93
|
369,500
|
|
|
5/30/2017
|
-1.50 / -2.52%
|
59.20
|
59.40
|
58.00
|
58.00
|
58.48
|
48.27
|
504,320
|
|
|
5/29/2017
|
-0.50 / -0.83%
|
60.30
|
60.70
|
59.00
|
59.50
|
59.78
|
49.51
|
301,650
|
|
|
5/26/2017
|
+1.70 / +2.92%
|
58.40
|
60.90
|
58.40
|
60.00
|
60.06
|
49.93
|
776,220
|
|
|
5/25/2017
|
+0.80 / +1.39%
|
57.50
|
58.70
|
57.40
|
58.30
|
58.04
|
48.51
|
543,640
|
|
|
5/24/2017
|
-0.40 / -0.69%
|
57.90
|
58.00
|
57.20
|
57.50
|
57.49
|
47.85
|
298,300
|
|
|
5/23/2017
|
-0.40 / -0.69%
|
58.00
|
58.50
|
57.50
|
57.90
|
58.10
|
48.18
|
330,680
|
|
|
5/22/2017
|
+1.00 / +1.75%
|
57.40
|
58.80
|
57.40
|
58.30
|
58.03
|
48.51
|
498,320
|
|
|
5/19/2017
|
0.00 / 0.00%
|
57.10
|
57.60
|
57.00
|
57.30
|
57.29
|
47.68
|
287,870
|
|
|
5/18/2017
|
-0.20 / -0.35%
|
57.50
|
57.60
|
57.00
|
57.30
|
57.27
|
47.68
|
184,040
|
|
|
5/17/2017
|
+0.50 / +0.88%
|
56.90
|
57.70
|
56.80
|
57.50
|
57.22
|
47.85
|
297,460
|
|
|