|
Closing price on 6/6/2023
|
|
| Open |
44.55 |
| High |
45.20 |
| Low |
44.55 |
| Volume |
1,196,500 |
| Split-adjusted Price |
42.88 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2023
|
-0.25 / -0.55%
|
45.30
|
45.40
|
45.05
|
45.05
|
45.22
|
42.97
|
332,100
|
|
|
5/16/2023
|
-0.20 / -0.44%
|
45.50
|
45.95
|
45.20
|
45.30
|
45.39
|
43.21
|
277,600
|
|
|
5/15/2023
|
-0.50 / -1.09%
|
46.00
|
46.45
|
45.45
|
45.50
|
45.93
|
43.40
|
600,100
|
|
|
5/12/2023
|
+0.30 / +0.66%
|
45.75
|
46.00
|
45.05
|
46.00
|
45.29
|
43.88
|
627,500
|
|
|
5/11/2023
|
-0.25 / -0.54%
|
46.00
|
46.25
|
45.60
|
45.70
|
45.83
|
43.59
|
469,200
|
|
|
5/10/2023
|
-0.05 / -0.11%
|
46.25
|
46.25
|
45.80
|
45.95
|
45.94
|
43.83
|
319,800
|
|
|
5/9/2023
|
0.00 / 0.00%
|
46.35
|
46.35
|
45.95
|
46.00
|
46.07
|
43.88
|
224,100
|
|
|
5/8/2023
|
+0.10 / +0.22%
|
45.90
|
46.25
|
45.80
|
46.00
|
45.96
|
43.88
|
298,000
|
|
|
5/5/2023
|
+0.65 / +1.44%
|
45.25
|
46.25
|
45.25
|
45.90
|
45.89
|
43.79
|
309,100
|
|
|
5/4/2023
|
+0.35 / +0.78%
|
44.90
|
45.75
|
44.90
|
45.25
|
45.33
|
43.17
|
297,700
|
|
|
4/28/2023
|
+0.05 / +0.11%
|
44.90
|
45.45
|
44.85
|
44.90
|
45.02
|
42.83
|
267,600
|
|
|
4/27/2023
|
-1.00 / -2.18%
|
45.90
|
46.25
|
44.85
|
44.85
|
45.20
|
42.78
|
556,400
|
|
|
4/26/2023
|
+0.25 / +0.55%
|
45.60
|
45.90
|
45.00
|
45.85
|
45.48
|
43.74
|
362,800
|
|
|
4/25/2023
|
-0.80 / -1.72%
|
46.40
|
46.50
|
45.60
|
45.60
|
46.04
|
43.50
|
277,300
|
|
|
4/24/2023
|
-0.45 / -0.96%
|
46.90
|
46.90
|
46.35
|
46.40
|
46.59
|
44.26
|
146,100
|
|
|
4/21/2023
|
-0.15 / -0.32%
|
47.30
|
47.30
|
46.45
|
46.85
|
46.82
|
44.69
|
236,500
|
|
|