|
Closing price on 7/23/2024
|
|
| Open |
44.75 |
| High |
44.95 |
| Low |
43.50 |
| Volume |
778,200 |
| Split-adjusted Price |
42.50 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-1.25 / -2.79%
|
44.75
|
44.95
|
43.50
|
43.50
|
44.34
|
42.50
|
778,200
|
|
|
7/22/2024
|
-1.00 / -2.19%
|
45.40
|
45.80
|
44.05
|
44.75
|
44.77
|
43.72
|
879,100
|
|
|
7/19/2024
|
-1.25 / -2.66%
|
47.00
|
47.00
|
45.75
|
45.75
|
46.27
|
44.70
|
802,700
|
|
|
7/18/2024
|
+0.60 / +1.29%
|
46.15
|
47.00
|
45.10
|
47.00
|
46.10
|
45.92
|
581,100
|
|
|
7/17/2024
|
-0.10 / -0.22%
|
46.80
|
47.30
|
44.30
|
46.40
|
46.63
|
45.34
|
1,426,700
|
|
|
7/16/2024
|
+0.45 / +0.98%
|
46.45
|
46.80
|
46.20
|
46.50
|
46.48
|
45.43
|
741,600
|
|
|
7/15/2024
|
+0.55 / +1.21%
|
45.50
|
46.10
|
45.50
|
46.05
|
45.95
|
44.99
|
429,700
|
|
|
7/12/2024
|
-0.60 / -1.30%
|
46.45
|
46.45
|
45.50
|
45.50
|
45.95
|
44.46
|
582,200
|
|
|
7/11/2024
|
-0.50 / -1.07%
|
46.90
|
47.00
|
46.10
|
46.10
|
46.54
|
45.04
|
584,000
|
|
|
7/10/2024
|
-0.90 / -1.89%
|
47.50
|
47.55
|
46.60
|
46.60
|
47.08
|
45.53
|
561,200
|
|
|
7/9/2024
|
+1.20 / +2.59%
|
46.40
|
47.90
|
46.10
|
47.50
|
47.29
|
46.41
|
1,139,000
|
|
|
7/8/2024
|
-0.10 / -0.22%
|
46.50
|
47.00
|
45.00
|
46.30
|
46.08
|
45.24
|
930,700
|
|
|
7/5/2024
|
-0.45 / -0.96%
|
47.10
|
47.25
|
46.40
|
46.40
|
46.76
|
45.34
|
696,700
|
|
|
7/4/2024
|
-0.15 / -0.32%
|
46.80
|
47.80
|
46.70
|
46.85
|
47.09
|
45.78
|
598,800
|
|
|
7/3/2024
|
-0.60 / -1.26%
|
48.00
|
48.00
|
46.80
|
47.00
|
47.17
|
45.92
|
647,400
|
|
|
7/2/2024
|
+1.20 / +2.59%
|
46.70
|
48.10
|
46.60
|
47.60
|
47.49
|
46.51
|
1,653,400
|
|
|
7/1/2024
|
+0.40 / +0.87%
|
45.75
|
46.40
|
45.75
|
46.40
|
46.07
|
45.34
|
399,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
46.70
|
46.70
|
45.30
|
46.00
|
46.06
|
44.95
|
1,077,100
|
|
|
6/27/2024
|
+1.25 / +2.79%
|
44.75
|
47.45
|
44.35
|
46.00
|
46.49
|
44.95
|
2,351,900
|
|
|
6/26/2024
|
-0.05 / -0.11%
|
44.50
|
44.80
|
44.00
|
44.75
|
44.52
|
43.72
|
279,000
|
|
|
6/25/2024
|
+0.30 / +0.67%
|
44.50
|
44.80
|
44.10
|
44.80
|
44.52
|
43.77
|
358,300
|
|
|
6/24/2024
|
-0.65 / -1.44%
|
45.15
|
45.60
|
43.30
|
44.50
|
44.14
|
43.48
|
896,400
|
|
|
6/21/2024
|
-0.10 / -0.22%
|
45.10
|
45.80
|
45.10
|
45.15
|
45.28
|
44.12
|
584,900
|
|
|
6/20/2024
|
-0.55 / -1.20%
|
45.80
|
46.20
|
45.00
|
45.25
|
45.55
|
44.21
|
726,500
|
|
|
6/19/2024
|
+0.40 / +0.88%
|
45.50
|
46.00
|
45.20
|
45.80
|
45.65
|
44.75
|
503,200
|
|
|
6/18/2024
|
+1.10 / +2.48%
|
45.20
|
45.55
|
44.50
|
45.40
|
45.19
|
44.36
|
756,500
|
|
|
6/17/2024
|
-0.20 / -0.45%
|
44.50
|
44.90
|
44.10
|
44.30
|
44.45
|
43.28
|
601,700
|
|
|
6/14/2024
|
-1.25 / -2.73%
|
45.70
|
46.25
|
44.50
|
44.50
|
45.60
|
43.48
|
707,900
|
|
|
6/13/2024
|
-0.45 / -0.97%
|
46.25
|
46.40
|
45.45
|
45.75
|
45.70
|
44.70
|
1,345,200
|
|
|
6/12/2024
|
+0.55 / +1.20%
|
45.25
|
46.50
|
45.20
|
46.20
|
45.70
|
45.14
|
559,700
|
|
|