Closing price on 7/15/2022
|
|
Open |
57.90 |
High |
57.90 |
Low |
56.50 |
Volume |
1,162,000 |
Split-adjusted Price |
51.73 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2022
|
-1.40 / -2.42%
|
57.90
|
57.90
|
56.50
|
56.50
|
57.09
|
51.73
|
1,162,000
|
|
7/14/2022
|
-0.10 / -0.17%
|
57.80
|
58.00
|
57.20
|
57.90
|
57.62
|
53.02
|
740,200
|
|
7/13/2022
|
+2.10 / +3.76%
|
56.10
|
58.50
|
56.00
|
58.00
|
57.90
|
53.11
|
2,132,000
|
|
7/12/2022
|
+1.30 / +2.38%
|
55.20
|
56.50
|
54.30
|
55.90
|
55.38
|
51.18
|
1,108,000
|
|
7/11/2022
|
0.00 / 0.00%
|
54.40
|
55.50
|
54.20
|
54.60
|
54.79
|
49.99
|
995,400
|
|
7/8/2022
|
-0.40 / -0.73%
|
55.20
|
55.80
|
54.60
|
54.60
|
55.04
|
49.99
|
954,700
|
|
7/7/2022
|
+2.00 / +3.77%
|
53.40
|
55.60
|
53.20
|
55.00
|
54.59
|
50.36
|
1,661,700
|
|
7/6/2022
|
+0.20 / +0.38%
|
52.60
|
54.70
|
52.50
|
53.00
|
53.62
|
48.53
|
1,496,500
|
|
7/5/2022
|
-0.90 / -1.68%
|
54.00
|
54.80
|
52.70
|
52.80
|
53.77
|
48.35
|
1,103,800
|
|
7/4/2022
|
+0.60 / +1.13%
|
53.50
|
54.20
|
53.50
|
53.70
|
53.91
|
49.17
|
591,100
|
|
7/1/2022
|
+0.60 / +1.14%
|
52.20
|
54.50
|
52.20
|
53.10
|
53.11
|
48.62
|
960,000
|
|
6/30/2022
|
-2.50 / -4.55%
|
55.00
|
55.40
|
52.50
|
52.50
|
53.88
|
48.07
|
1,386,600
|
|
6/29/2022
|
-1.30 / -2.31%
|
55.60
|
56.10
|
54.70
|
55.00
|
55.28
|
50.36
|
1,006,400
|
|
6/28/2022
|
+1.20 / +2.18%
|
55.00
|
56.50
|
54.70
|
56.30
|
56.04
|
51.55
|
1,981,100
|
|
6/27/2022
|
+0.30 / +0.55%
|
55.20
|
55.40
|
54.50
|
55.10
|
54.90
|
50.45
|
881,200
|
|
6/24/2022
|
+2.10 / +3.98%
|
52.90
|
55.50
|
52.70
|
54.80
|
54.38
|
50.18
|
2,319,800
|
|
6/23/2022
|
+1.60 / +3.13%
|
51.00
|
52.90
|
51.00
|
52.70
|
52.13
|
48.25
|
1,029,700
|
|
6/22/2022
|
-0.40 / -0.78%
|
52.00
|
52.50
|
50.80
|
51.10
|
51.44
|
46.79
|
845,200
|
|
6/21/2022
|
+1.10 / +2.18%
|
50.70
|
52.20
|
50.40
|
51.50
|
51.43
|
47.16
|
1,282,400
|
|
6/20/2022
|
-1.10 / -2.14%
|
51.20
|
52.40
|
50.30
|
50.40
|
51.22
|
46.15
|
1,055,700
|
|
6/17/2022
|
-0.90 / -1.72%
|
51.50
|
52.40
|
50.70
|
51.50
|
51.57
|
47.16
|
1,231,100
|
|
6/16/2022
|
+1.00 / +1.95%
|
52.00
|
53.50
|
51.90
|
52.40
|
52.79
|
47.98
|
2,262,900
|
|
6/15/2022
|
0.00 / 0.00%
|
50.60
|
51.80
|
49.50
|
51.40
|
50.88
|
47.06
|
1,126,300
|
|
6/14/2022
|
+1.30 / +2.59%
|
50.00
|
51.40
|
49.50
|
51.40
|
50.56
|
47.06
|
1,253,100
|
|
6/13/2022
|
-3.70 / -6.88%
|
52.30
|
53.40
|
50.10
|
50.10
|
51.68
|
45.87
|
2,739,800
|
|
6/10/2022
|
-1.20 / -2.18%
|
54.50
|
56.20
|
53.80
|
53.80
|
55.12
|
49.26
|
2,205,200
|
|
6/9/2022
|
-0.40 / -0.72%
|
54.80
|
55.70
|
54.70
|
55.00
|
55.15
|
50.36
|
723,400
|
|
6/8/2022
|
-0.70 / -1.25%
|
56.20
|
56.80
|
55.30
|
55.40
|
56.16
|
50.73
|
1,562,000
|
|
6/7/2022
|
+2.00 / +3.70%
|
54.00
|
56.80
|
52.10
|
56.10
|
54.14
|
51.37
|
3,214,100
|
|
6/6/2022
|
-0.10 / -0.18%
|
54.00
|
55.60
|
53.90
|
54.10
|
54.82
|
49.54
|
1,799,800
|
|
|
|