|
Closing price on 6/5/2020
|
|
| Open |
49.85 |
| High |
49.85 |
| Low |
49.10 |
| Volume |
669,340 |
| Split-adjusted Price |
43.25 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
-0.10 / -0.20%
|
49.85
|
49.85
|
49.10
|
49.75
|
49.48
|
43.25
|
669,340
|
|
|
6/4/2020
|
-0.05 / -0.10%
|
50.00
|
50.70
|
49.75
|
49.85
|
50.02
|
43.34
|
690,490
|
|
|
6/3/2020
|
0.00 / 0.00%
|
50.00
|
50.30
|
49.40
|
49.90
|
49.70
|
43.38
|
1,059,760
|
|
|
6/2/2020
|
-0.80 / -1.58%
|
51.00
|
51.10
|
49.90
|
49.90
|
50.56
|
43.38
|
1,122,590
|
|
|
6/1/2020
|
+0.75 / +1.50%
|
50.10
|
51.20
|
50.10
|
50.70
|
50.70
|
44.08
|
710,180
|
|
|
5/29/2020
|
-0.45 / -0.89%
|
50.20
|
50.40
|
49.70
|
49.95
|
49.93
|
43.43
|
865,840
|
|
|
5/28/2020
|
-0.10 / -0.20%
|
50.50
|
51.10
|
49.80
|
50.40
|
50.51
|
43.82
|
771,840
|
|
|
5/27/2020
|
-1.50 / -2.88%
|
52.50
|
53.20
|
50.50
|
50.50
|
52.08
|
43.90
|
1,804,210
|
|
|
5/26/2020
|
+2.50 / +5.05%
|
49.40
|
52.40
|
49.25
|
52.00
|
50.99
|
45.21
|
2,157,490
|
|
|
5/25/2020
|
+0.35 / +0.71%
|
49.20
|
49.75
|
49.00
|
49.50
|
49.35
|
43.03
|
618,230
|
|
|
5/22/2020
|
-0.95 / -1.90%
|
49.70
|
50.40
|
49.10
|
49.15
|
49.79
|
42.73
|
891,980
|
|
|
5/21/2020
|
+0.60 / +1.21%
|
49.90
|
51.00
|
49.50
|
50.10
|
50.28
|
43.56
|
1,347,860
|
|
|
5/20/2020
|
+0.90 / +1.85%
|
48.55
|
50.00
|
48.30
|
49.50
|
49.32
|
43.03
|
873,620
|
|
|
5/19/2020
|
-0.20 / -0.41%
|
50.10
|
50.10
|
48.50
|
48.60
|
49.24
|
42.25
|
999,630
|
|
|
5/18/2020
|
+0.55 / +1.14%
|
48.50
|
49.20
|
48.00
|
48.80
|
48.53
|
42.43
|
619,780
|
|
|
5/15/2020
|
-1.45 / -2.92%
|
49.90
|
50.30
|
48.20
|
48.25
|
48.90
|
41.95
|
932,240
|
|
|
5/14/2020
|
-0.80 / -1.58%
|
49.50
|
51.00
|
49.50
|
49.70
|
50.08
|
43.21
|
963,990
|
|
|
5/13/2020
|
+0.70 / +1.41%
|
49.70
|
52.50
|
48.55
|
50.50
|
50.60
|
43.90
|
1,085,990
|
|
|
5/12/2020
|
+1.65 / +3.43%
|
47.90
|
50.00
|
47.50
|
49.80
|
49.05
|
43.29
|
1,471,180
|
|
|
5/11/2020
|
+0.25 / +0.52%
|
48.45
|
48.80
|
48.00
|
48.15
|
48.31
|
41.86
|
917,750
|
|
|
5/8/2020
|
+0.95 / +2.02%
|
47.00
|
49.40
|
47.00
|
47.90
|
48.24
|
41.64
|
1,646,520
|
|
|
5/7/2020
|
+0.45 / +0.97%
|
46.50
|
47.50
|
46.00
|
46.95
|
46.87
|
40.82
|
874,170
|
|
|
5/6/2020
|
+1.50 / +3.33%
|
45.20
|
46.50
|
44.50
|
46.50
|
45.15
|
40.43
|
587,550
|
|
|
5/5/2020
|
+0.90 / +2.04%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.56
|
39.12
|
361,060
|
|
|
5/4/2020
|
-2.10 / -4.55%
|
46.00
|
46.45
|
44.10
|
44.10
|
45.51
|
38.34
|
449,700
|
|
|
4/29/2020
|
+0.10 / +0.22%
|
45.60
|
46.50
|
45.60
|
46.20
|
46.24
|
40.17
|
312,690
|
|
|
4/28/2020
|
-0.35 / -0.75%
|
46.30
|
46.90
|
45.10
|
46.10
|
45.90
|
40.08
|
453,680
|
|
|
4/27/2020
|
-0.55 / -1.17%
|
48.00
|
48.00
|
46.45
|
46.45
|
46.98
|
40.38
|
287,510
|
|
|
4/24/2020
|
-0.30 / -0.63%
|
47.50
|
47.50
|
46.40
|
47.00
|
46.70
|
40.86
|
307,960
|
|
|
4/23/2020
|
+0.30 / +0.64%
|
47.90
|
48.35
|
47.00
|
47.30
|
47.75
|
41.12
|
607,220
|
|
|