|
Closing price on 6/4/2024
|
|
| Open |
45.50 |
| High |
46.40 |
| Low |
45.20 |
| Volume |
997,300 |
| Split-adjusted Price |
44.80 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.50 / +1.10%
|
45.50
|
46.40
|
45.20
|
45.85
|
45.81
|
44.80
|
997,300
|
|
|
6/3/2024
|
+0.50 / +1.11%
|
45.60
|
46.30
|
45.00
|
45.35
|
45.55
|
44.31
|
659,300
|
|
|
5/31/2024
|
-0.15 / -0.33%
|
45.00
|
46.40
|
44.85
|
44.85
|
45.53
|
43.82
|
922,900
|
|
|
5/30/2024
|
-0.60 / -1.32%
|
45.50
|
45.50
|
44.30
|
45.00
|
44.94
|
43.97
|
1,906,600
|
|
|
5/29/2024
|
-1.40 / -2.98%
|
47.20
|
47.20
|
45.50
|
45.60
|
46.19
|
44.56
|
1,257,800
|
|
|
5/28/2024
|
+0.60 / +1.29%
|
46.45
|
47.35
|
45.85
|
47.00
|
46.58
|
45.92
|
1,528,300
|
|
|
5/27/2024
|
+1.80 / +4.04%
|
44.60
|
46.90
|
44.60
|
46.40
|
45.86
|
45.34
|
2,540,600
|
|
|
5/24/2024
|
0.00 / 0.00%
|
45.00
|
46.00
|
43.75
|
44.60
|
44.74
|
43.58
|
1,772,000
|
|
|
5/23/2024
|
+2.90 / +6.95%
|
41.60
|
44.60
|
41.55
|
44.60
|
43.68
|
43.58
|
2,686,300
|
|
|
5/22/2024
|
-0.45 / -1.07%
|
42.30
|
42.40
|
41.60
|
41.70
|
41.91
|
40.74
|
482,800
|
|
|
5/21/2024
|
-0.20 / -0.47%
|
42.40
|
42.90
|
41.75
|
42.15
|
42.31
|
41.18
|
658,000
|
|
|
5/20/2024
|
+1.50 / +3.67%
|
41.50
|
42.65
|
40.95
|
42.35
|
41.95
|
41.38
|
1,061,000
|
|
|
5/17/2024
|
+0.05 / +0.12%
|
40.80
|
40.90
|
40.55
|
40.85
|
40.73
|
39.91
|
286,900
|
|
|
5/16/2024
|
+0.25 / +0.62%
|
41.00
|
41.00
|
40.65
|
40.80
|
40.77
|
39.87
|
193,900
|
|
|
5/15/2024
|
+0.15 / +0.37%
|
40.35
|
40.70
|
40.35
|
40.55
|
40.51
|
39.62
|
185,400
|
|
|
5/14/2024
|
-0.05 / -0.12%
|
40.45
|
40.75
|
40.10
|
40.40
|
40.43
|
39.47
|
162,600
|
|
|
5/13/2024
|
-0.25 / -0.61%
|
40.70
|
41.20
|
40.45
|
40.45
|
40.63
|
39.52
|
145,900
|
|
|
5/10/2024
|
-0.25 / -0.61%
|
40.90
|
41.50
|
40.55
|
40.70
|
40.85
|
39.77
|
244,000
|
|
|
5/9/2024
|
-0.15 / -0.36%
|
41.30
|
41.50
|
40.60
|
40.95
|
41.09
|
40.01
|
235,600
|
|
|
5/8/2024
|
-0.30 / -0.72%
|
40.95
|
41.55
|
40.80
|
41.10
|
41.11
|
40.16
|
332,400
|
|
|
5/7/2024
|
+0.85 / +2.10%
|
40.55
|
41.55
|
40.55
|
41.40
|
40.99
|
40.45
|
596,900
|
|
|
5/6/2024
|
+0.55 / +1.38%
|
40.05
|
40.55
|
40.00
|
40.55
|
40.36
|
39.62
|
266,300
|
|
|
5/3/2024
|
-0.10 / -0.25%
|
40.10
|
40.70
|
39.95
|
40.00
|
40.19
|
39.08
|
297,400
|
|
|
5/2/2024
|
+0.65 / +1.65%
|
39.45
|
40.50
|
39.45
|
40.10
|
39.94
|
39.18
|
359,200
|
|
|
4/26/2024
|
+0.15 / +0.38%
|
39.20
|
39.45
|
38.90
|
39.45
|
39.19
|
38.55
|
354,900
|
|
|
4/25/2024
|
-0.30 / -0.76%
|
39.45
|
39.70
|
39.20
|
39.30
|
39.28
|
38.40
|
184,300
|
|
|
4/24/2024
|
+0.35 / +0.89%
|
39.25
|
39.65
|
39.05
|
39.60
|
39.43
|
38.69
|
239,800
|
|
|
4/23/2024
|
-0.35 / -0.88%
|
39.60
|
39.60
|
38.90
|
39.25
|
39.18
|
38.35
|
235,900
|
|
|
4/22/2024
|
+1.10 / +2.86%
|
39.50
|
40.05
|
38.55
|
39.60
|
39.60
|
38.69
|
446,700
|
|
|
4/19/2024
|
-0.10 / -0.26%
|
38.60
|
38.95
|
38.20
|
38.50
|
38.57
|
37.62
|
606,400
|
|
|