|
Closing price on 7/20/2023
|
|
Open |
46.70 |
High |
47.00 |
Low |
46.55 |
Volume |
574,500 |
Split-adjusted Price |
44.64 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2023
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.55
|
46.80
|
46.72
|
44.64
|
574,500
|
|
7/19/2023
|
-0.15 / -0.32%
|
47.05
|
47.20
|
46.75
|
46.90
|
46.96
|
44.74
|
789,800
|
|
7/18/2023
|
-0.25 / -0.53%
|
47.30
|
47.80
|
47.00
|
47.05
|
47.38
|
44.88
|
776,300
|
|
7/17/2023
|
+0.50 / +1.07%
|
47.00
|
47.30
|
46.45
|
47.30
|
46.76
|
45.12
|
977,000
|
|
7/14/2023
|
-0.20 / -0.43%
|
47.05
|
47.20
|
46.30
|
46.80
|
46.70
|
44.64
|
1,475,500
|
|
7/13/2023
|
+0.15 / +0.32%
|
47.40
|
47.50
|
46.85
|
47.00
|
47.08
|
44.83
|
1,043,400
|
|
7/12/2023
|
+1.35 / +2.97%
|
45.60
|
47.40
|
45.55
|
46.85
|
46.61
|
44.69
|
1,971,300
|
|
7/11/2023
|
-0.10 / -0.22%
|
45.80
|
45.80
|
45.35
|
45.50
|
45.56
|
43.40
|
1,394,000
|
|
7/10/2023
|
+0.35 / +0.77%
|
45.50
|
45.65
|
45.30
|
45.60
|
45.46
|
43.50
|
1,178,700
|
|
7/7/2023
|
+0.25 / +0.56%
|
45.25
|
45.35
|
44.80
|
45.25
|
45.07
|
43.17
|
678,800
|
|
7/6/2023
|
+0.20 / +0.45%
|
44.80
|
45.60
|
44.80
|
45.00
|
45.31
|
42.93
|
1,982,700
|
|
7/5/2023
|
-0.25 / -0.55%
|
45.05
|
45.10
|
44.80
|
44.80
|
44.95
|
42.74
|
533,500
|
|
7/4/2023
|
+0.55 / +1.24%
|
44.60
|
45.05
|
44.45
|
45.05
|
44.87
|
42.97
|
878,000
|
|
7/3/2023
|
+0.40 / +0.91%
|
44.40
|
44.70
|
44.20
|
44.50
|
44.40
|
42.45
|
498,300
|
|
6/30/2023
|
-0.20 / -0.45%
|
44.40
|
44.40
|
44.05
|
44.10
|
44.20
|
42.07
|
788,100
|
|
6/29/2023
|
-0.85 / -1.88%
|
45.25
|
45.25
|
44.30
|
44.30
|
44.85
|
42.26
|
1,112,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|