|
Closing price on 6/28/2023
|
|
| Open |
45.15 |
| High |
45.80 |
| Low |
45.05 |
| Volume |
721,800 |
| Split-adjusted Price |
43.07 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2023
|
-0.15 / -0.33%
|
45.15
|
45.80
|
45.05
|
45.15
|
45.25
|
43.07
|
721,800
|
|
|
6/27/2023
|
+0.05 / +0.11%
|
45.60
|
45.95
|
45.20
|
45.30
|
45.46
|
43.21
|
1,275,900
|
|
|
6/26/2023
|
+0.15 / +0.33%
|
45.30
|
45.55
|
44.60
|
45.25
|
45.05
|
43.17
|
1,300,200
|
|
|
6/23/2023
|
+0.95 / +2.15%
|
44.30
|
45.10
|
44.25
|
45.10
|
44.71
|
43.02
|
1,823,700
|
|
|
6/22/2023
|
0.00 / 0.00%
|
44.45
|
44.45
|
43.90
|
44.15
|
44.13
|
42.12
|
1,121,500
|
|
|
6/21/2023
|
+0.15 / +0.34%
|
44.05
|
44.20
|
43.65
|
44.15
|
43.88
|
42.12
|
661,500
|
|
|
6/20/2023
|
+0.30 / +0.69%
|
43.70
|
44.00
|
43.50
|
44.00
|
43.68
|
41.97
|
644,200
|
|
|
6/19/2023
|
-0.35 / -0.79%
|
44.00
|
44.20
|
43.65
|
43.70
|
43.84
|
41.69
|
717,400
|
|
|
6/16/2023
|
-0.35 / -0.79%
|
44.65
|
45.05
|
44.05
|
44.05
|
44.44
|
42.02
|
978,600
|
|
|
6/15/2023
|
-0.20 / -0.45%
|
44.75
|
44.85
|
44.15
|
44.40
|
44.52
|
42.35
|
855,600
|
|
|
6/14/2023
|
-0.40 / -0.89%
|
45.05
|
45.50
|
44.50
|
44.60
|
44.82
|
42.55
|
885,500
|
|
|
6/13/2023
|
+0.50 / +1.12%
|
44.90
|
45.70
|
44.80
|
45.00
|
45.29
|
42.93
|
1,766,400
|
|
|
6/12/2023
|
+0.70 / +1.60%
|
43.70
|
44.50
|
43.70
|
44.50
|
43.98
|
42.45
|
926,000
|
|
|
6/9/2023
|
-0.30 / -0.68%
|
44.00
|
44.15
|
43.65
|
43.80
|
43.85
|
41.78
|
687,400
|
|
|
6/8/2023
|
-0.55 / -1.23%
|
44.70
|
45.00
|
44.10
|
44.10
|
44.48
|
42.07
|
840,200
|
|
|
6/7/2023
|
-0.30 / -0.67%
|
45.00
|
45.15
|
44.50
|
44.65
|
44.70
|
42.59
|
592,800
|
|
|
6/6/2023
|
+0.45 / +1.01%
|
44.55
|
45.20
|
44.55
|
44.95
|
44.92
|
42.88
|
1,196,500
|
|
|
6/5/2023
|
+0.40 / +0.91%
|
44.70
|
45.05
|
44.45
|
44.50
|
44.63
|
42.45
|
950,500
|
|
|
6/2/2023
|
+0.45 / +1.03%
|
43.90
|
44.30
|
43.90
|
44.10
|
44.11
|
42.07
|
1,094,200
|
|
|
6/1/2023
|
+0.15 / +0.34%
|
43.50
|
43.90
|
43.40
|
43.65
|
43.58
|
41.64
|
431,900
|
|
|
5/31/2023
|
-0.30 / -0.68%
|
43.80
|
43.95
|
43.50
|
43.50
|
43.69
|
41.50
|
674,400
|
|
|
5/30/2023
|
-0.15 / -0.34%
|
44.10
|
44.40
|
43.70
|
43.80
|
43.99
|
41.78
|
570,800
|
|
|
5/29/2023
|
+0.40 / +0.92%
|
43.85
|
44.15
|
43.50
|
43.95
|
43.86
|
41.93
|
552,200
|
|
|
5/26/2023
|
-0.55 / -1.25%
|
44.00
|
44.50
|
43.50
|
43.55
|
43.66
|
41.54
|
974,300
|
|
|
5/25/2023
|
-0.35 / -0.79%
|
44.40
|
44.65
|
44.00
|
44.10
|
44.27
|
42.07
|
383,500
|
|
|
5/24/2023
|
-0.15 / -0.34%
|
44.80
|
45.15
|
44.45
|
44.45
|
44.79
|
42.40
|
479,800
|
|
|
5/23/2023
|
+0.80 / +1.83%
|
43.80
|
44.60
|
43.80
|
44.60
|
44.14
|
42.55
|
830,100
|
|
|
5/22/2023
|
-0.50 / -1.13%
|
44.30
|
44.50
|
43.80
|
43.80
|
43.92
|
41.78
|
1,040,500
|
|
|
5/19/2023
|
-0.50 / -1.12%
|
44.95
|
45.40
|
44.30
|
44.30
|
44.71
|
42.26
|
640,100
|
|
|
5/18/2023
|
-0.25 / -0.55%
|
45.20
|
45.30
|
44.80
|
44.80
|
44.94
|
42.74
|
625,800
|
|
|