|
Closing price on 7/21/2017
|
|
| Open |
57.30 |
| High |
57.70 |
| Low |
56.90 |
| Volume |
534,030 |
| Split-adjusted Price |
47.52 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-0.10 / -0.17%
|
57.30
|
57.70
|
56.90
|
57.10
|
57.17
|
47.52
|
534,030
|
|
|
7/20/2017
|
-0.10 / -0.17%
|
57.30
|
57.80
|
57.00
|
57.20
|
57.34
|
47.60
|
270,930
|
|
|
7/19/2017
|
-0.80 / -1.38%
|
58.10
|
58.60
|
57.20
|
57.30
|
57.59
|
47.68
|
860,160
|
|
|
7/18/2017
|
-0.80 / -1.36%
|
58.60
|
58.90
|
58.00
|
58.10
|
58.32
|
48.35
|
296,930
|
|
|
7/17/2017
|
-1.40 / -2.32%
|
60.50
|
60.50
|
58.50
|
58.90
|
59.58
|
49.01
|
560,880
|
|
|
7/14/2017
|
+0.30 / +0.50%
|
60.30
|
60.60
|
59.70
|
60.30
|
60.30
|
50.18
|
624,160
|
|
|
7/13/2017
|
+0.70 / +1.18%
|
59.50
|
60.40
|
59.00
|
60.00
|
59.85
|
49.93
|
855,300
|
|
|
7/12/2017
|
+0.70 / +1.19%
|
58.60
|
60.00
|
58.30
|
59.30
|
59.27
|
49.35
|
576,740
|
|
|
7/11/2017
|
+0.30 / +0.51%
|
58.10
|
58.80
|
57.90
|
58.60
|
58.40
|
48.76
|
272,460
|
|
|
7/10/2017
|
-0.20 / -0.34%
|
58.50
|
58.80
|
58.00
|
58.30
|
58.28
|
48.51
|
219,100
|
|
|
7/7/2017
|
+0.50 / +0.86%
|
58.00
|
59.50
|
57.90
|
58.50
|
58.87
|
48.68
|
573,330
|
|
|
7/6/2017
|
0.00 / 0.00%
|
58.00
|
58.20
|
57.80
|
58.00
|
57.99
|
48.27
|
248,030
|
|
|
7/5/2017
|
+0.40 / +0.69%
|
57.60
|
58.00
|
57.60
|
58.00
|
57.82
|
48.27
|
154,730
|
|
|
7/4/2017
|
-0.50 / -0.86%
|
58.30
|
58.30
|
57.50
|
57.60
|
57.84
|
47.93
|
102,910
|
|
|
7/3/2017
|
+0.60 / +1.04%
|
57.50
|
58.60
|
57.50
|
58.10
|
58.25
|
48.35
|
388,500
|
|
|
6/30/2017
|
-0.10 / -0.17%
|
57.60
|
57.90
|
57.40
|
57.50
|
57.58
|
47.85
|
102,560
|
|
|
6/29/2017
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.30
|
57.60
|
57.50
|
47.93
|
241,630
|
|
|
6/28/2017
|
+0.30 / +0.52%
|
57.30
|
57.60
|
57.20
|
57.60
|
57.31
|
47.93
|
222,040
|
|
|
6/27/2017
|
-0.60 / -1.04%
|
58.00
|
58.00
|
57.30
|
57.30
|
57.52
|
47.68
|
405,630
|
|
|
6/26/2017
|
-0.20 / -0.34%
|
57.90
|
58.20
|
57.80
|
57.90
|
57.95
|
48.18
|
150,090
|
|
|
6/23/2017
|
+0.30 / +0.52%
|
57.80
|
58.10
|
57.40
|
58.10
|
57.71
|
48.35
|
315,170
|
|
|
6/22/2017
|
-0.20 / -0.34%
|
57.90
|
58.70
|
57.80
|
57.80
|
58.19
|
48.10
|
205,030
|
|
|
6/21/2017
|
-0.60 / -1.02%
|
58.30
|
58.50
|
57.80
|
58.00
|
58.06
|
48.27
|
473,280
|
|
|
6/20/2017
|
-0.40 / -0.68%
|
59.40
|
59.40
|
58.60
|
58.60
|
58.90
|
48.76
|
149,560
|
|
|
6/19/2017
|
+0.90 / +1.55%
|
58.90
|
59.20
|
58.60
|
59.00
|
58.91
|
49.10
|
316,550
|
|
|
6/16/2017
|
-0.50 / -0.85%
|
58.30
|
58.70
|
58.10
|
58.10
|
58.15
|
48.35
|
2,053,690
|
|
|
6/15/2017
|
-0.60 / -1.01%
|
59.00
|
59.20
|
58.50
|
58.60
|
58.87
|
48.76
|
339,540
|
|
|
6/14/2017
|
+1.50 / +2.60%
|
57.60
|
59.30
|
57.60
|
59.20
|
58.86
|
49.26
|
519,510
|
|
|
6/13/2017
|
+0.50 / +0.87%
|
57.20
|
57.70
|
57.00
|
57.70
|
57.44
|
48.02
|
140,310
|
|
|
6/12/2017
|
-0.60 / -1.04%
|
57.80
|
58.00
|
57.10
|
57.20
|
57.37
|
47.60
|
249,260
|
|
|