|
Closing price on 7/25/2018
|
|
| Open |
74.00 |
| High |
75.80 |
| Low |
73.50 |
| Volume |
212,940 |
| Split-adjusted Price |
63.49 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
+1.00 / +1.35%
|
74.00
|
75.80
|
73.50
|
75.00
|
74.51
|
63.49
|
212,940
|
|
|
7/24/2018
|
+0.30 / +0.41%
|
73.60
|
74.90
|
73.20
|
74.00
|
73.99
|
62.64
|
94,220
|
|
|
7/23/2018
|
+2.70 / +3.80%
|
74.00
|
75.00
|
73.00
|
73.70
|
73.80
|
62.39
|
115,550
|
|
|
7/20/2018
|
-4.50 / -5.96%
|
76.50
|
77.00
|
71.00
|
71.00
|
72.51
|
60.11
|
374,000
|
|
|
7/19/2018
|
+1.60 / +2.17%
|
73.60
|
78.00
|
73.60
|
75.50
|
75.83
|
63.91
|
211,380
|
|
|
7/18/2018
|
+0.90 / +1.23%
|
73.00
|
74.20
|
72.50
|
73.90
|
73.57
|
62.56
|
133,560
|
|
|
7/17/2018
|
-2.60 / -3.44%
|
75.00
|
75.00
|
72.50
|
73.00
|
73.16
|
61.80
|
133,930
|
|
|
7/16/2018
|
+1.30 / +1.75%
|
75.50
|
76.00
|
73.50
|
75.60
|
74.98
|
64.00
|
84,450
|
|
|
7/13/2018
|
+1.80 / +2.48%
|
72.80
|
74.80
|
72.10
|
74.30
|
73.81
|
62.90
|
91,850
|
|
|
7/12/2018
|
+1.00 / +1.40%
|
71.50
|
73.00
|
69.00
|
72.50
|
71.75
|
61.38
|
170,830
|
|
|
7/11/2018
|
-0.50 / -0.69%
|
71.50
|
73.50
|
70.60
|
71.50
|
71.63
|
60.53
|
150,480
|
|
|
7/10/2018
|
-2.20 / -2.96%
|
74.30
|
75.90
|
72.00
|
72.00
|
73.70
|
60.95
|
94,660
|
|
|
7/9/2018
|
-0.80 / -1.07%
|
74.00
|
77.00
|
74.00
|
74.20
|
75.18
|
62.81
|
45,850
|
|
|
7/6/2018
|
+4.80 / +6.84%
|
70.30
|
75.10
|
70.30
|
75.00
|
72.76
|
63.49
|
111,800
|
|
|
7/5/2018
|
-0.80 / -1.13%
|
70.10
|
72.00
|
70.00
|
70.20
|
71.37
|
59.43
|
103,070
|
|
|
7/4/2018
|
-2.50 / -3.40%
|
73.50
|
73.60
|
70.50
|
71.00
|
71.69
|
60.11
|
246,150
|
|
|
7/3/2018
|
-3.50 / -4.55%
|
77.90
|
78.10
|
73.50
|
73.50
|
75.62
|
62.22
|
122,740
|
|
|
7/2/2018
|
-4.30 / -5.29%
|
79.20
|
82.90
|
76.00
|
77.00
|
77.85
|
65.18
|
128,870
|
|
|
6/29/2018
|
-0.40 / -0.49%
|
79.50
|
82.50
|
79.50
|
81.30
|
81.59
|
68.82
|
61,050
|
|
|
6/28/2018
|
-1.60 / -1.92%
|
83.30
|
83.90
|
81.70
|
81.70
|
82.35
|
69.16
|
65,050
|
|
|
6/27/2018
|
-0.70 / -0.83%
|
85.20
|
85.50
|
82.50
|
83.30
|
83.78
|
70.52
|
58,030
|
|
|
6/26/2018
|
-2.70 / -3.11%
|
86.00
|
86.00
|
82.10
|
84.00
|
83.72
|
71.11
|
56,020
|
|
|
6/25/2018
|
+1.70 / +2.00%
|
88.70
|
88.70
|
85.20
|
86.70
|
86.21
|
73.40
|
51,420
|
|
|
6/22/2018
|
+4.00 / +4.94%
|
79.10
|
85.00
|
79.10
|
85.00
|
82.79
|
71.96
|
97,890
|
|
|
6/21/2018
|
-2.00 / -2.41%
|
83.00
|
84.00
|
81.00
|
81.00
|
82.50
|
68.57
|
279,010
|
|
|
6/20/2018
|
+1.00 / +1.22%
|
82.50
|
84.90
|
80.00
|
83.00
|
82.59
|
70.26
|
167,530
|
|
|
6/19/2018
|
-4.00 / -4.65%
|
85.00
|
86.00
|
80.00
|
82.00
|
83.05
|
69.42
|
368,890
|
|
|
6/18/2018
|
+0.50 / +0.58%
|
86.80
|
88.00
|
85.70
|
86.00
|
86.48
|
72.80
|
113,900
|
|
|
6/15/2018
|
-1.50 / -1.72%
|
87.00
|
90.00
|
85.50
|
85.50
|
86.43
|
72.38
|
266,020
|
|
|
6/14/2018
|
-5.50 / -5.95%
|
92.40
|
93.50
|
87.00
|
87.00
|
90.05
|
73.65
|
161,270
|
|
|