|
Closing price on 6/28/2019
|
|
| Open |
80.30 |
| High |
81.00 |
| Low |
80.30 |
| Volume |
130,010 |
| Split-adjusted Price |
69.29 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
-0.10 / -0.12%
|
80.30
|
81.00
|
80.30
|
80.80
|
80.77
|
69.29
|
130,010
|
|
|
6/27/2019
|
+0.10 / +0.12%
|
80.80
|
81.90
|
80.60
|
80.90
|
81.15
|
69.38
|
251,800
|
|
|
6/26/2019
|
+0.70 / +0.87%
|
80.00
|
80.80
|
79.50
|
80.80
|
80.40
|
69.29
|
481,930
|
|
|
6/25/2019
|
-0.20 / -0.25%
|
80.10
|
80.40
|
79.90
|
80.10
|
80.23
|
68.69
|
261,160
|
|
|
6/24/2019
|
+0.80 / +1.01%
|
79.30
|
80.50
|
78.50
|
80.30
|
80.05
|
68.86
|
566,940
|
|
|
6/21/2019
|
-0.90 / -1.12%
|
80.20
|
80.30
|
79.50
|
79.50
|
79.59
|
68.18
|
483,210
|
|
|
6/20/2019
|
+0.60 / +0.75%
|
80.00
|
80.40
|
79.50
|
80.40
|
80.06
|
68.95
|
389,260
|
|
|
6/19/2019
|
-0.70 / -0.87%
|
80.20
|
80.50
|
79.50
|
79.80
|
80.02
|
68.43
|
259,520
|
|
|
6/18/2019
|
0.00 / 0.00%
|
80.00
|
80.60
|
79.50
|
80.50
|
80.18
|
69.03
|
378,680
|
|
|
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
|
|
|