|
Closing price on 7/27/2020
|
|
| Open |
40.60 |
| High |
42.45 |
| Low |
40.55 |
| Volume |
1,074,090 |
| Split-adjusted Price |
35.25 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-3.05 / -7.00%
|
40.60
|
42.45
|
40.55
|
40.55
|
40.93
|
35.25
|
1,074,090
|
|
|
7/24/2020
|
-2.30 / -5.01%
|
45.80
|
46.00
|
42.80
|
43.60
|
44.42
|
37.90
|
822,340
|
|
|
7/23/2020
|
-0.10 / -0.22%
|
46.00
|
46.30
|
45.50
|
45.90
|
45.85
|
39.90
|
394,690
|
|
|
7/22/2020
|
-0.70 / -1.50%
|
46.70
|
47.20
|
45.95
|
46.00
|
46.42
|
39.99
|
641,900
|
|
|
7/21/2020
|
-0.40 / -0.85%
|
47.20
|
47.20
|
46.60
|
46.70
|
46.81
|
40.60
|
529,300
|
|
|
7/20/2020
|
-1.25 / -2.59%
|
48.40
|
48.40
|
47.10
|
47.10
|
47.49
|
40.95
|
499,110
|
|
|
7/17/2020
|
+0.35 / +0.73%
|
48.00
|
48.90
|
47.65
|
48.35
|
48.32
|
42.03
|
641,980
|
|
|
7/16/2020
|
+0.15 / +0.31%
|
47.95
|
48.05
|
47.50
|
48.00
|
47.91
|
41.73
|
361,820
|
|
|
7/15/2020
|
+0.30 / +0.63%
|
47.80
|
48.10
|
47.60
|
47.85
|
47.87
|
41.60
|
611,470
|
|
|
7/14/2020
|
+0.05 / +0.11%
|
47.40
|
47.70
|
47.05
|
47.55
|
47.35
|
41.34
|
352,890
|
|
|
7/13/2020
|
-0.40 / -0.84%
|
48.00
|
48.35
|
47.50
|
47.50
|
47.90
|
41.30
|
435,230
|
|
|
7/10/2020
|
+0.15 / +0.31%
|
47.50
|
48.65
|
47.40
|
47.90
|
48.09
|
41.64
|
561,640
|
|
|
7/9/2020
|
+0.55 / +1.17%
|
47.40
|
47.90
|
47.20
|
47.75
|
47.51
|
41.51
|
444,710
|
|
|
7/8/2020
|
0.00 / 0.00%
|
47.10
|
47.45
|
46.85
|
47.20
|
47.14
|
41.03
|
225,550
|
|
|
7/7/2020
|
+0.20 / +0.43%
|
47.20
|
47.90
|
47.10
|
47.20
|
47.44
|
41.03
|
548,920
|
|
|
7/6/2020
|
+0.50 / +1.08%
|
46.50
|
47.50
|
46.30
|
47.00
|
46.69
|
40.86
|
435,550
|
|
|
7/3/2020
|
-0.40 / -0.85%
|
46.60
|
47.00
|
45.00
|
46.50
|
46.52
|
40.43
|
323,340
|
|
|
7/2/2020
|
+0.95 / +2.07%
|
45.95
|
47.50
|
45.85
|
46.90
|
46.77
|
40.77
|
474,710
|
|
|
7/1/2020
|
+0.45 / +0.99%
|
46.00
|
46.00
|
45.20
|
45.95
|
45.62
|
39.95
|
538,190
|
|
|
6/30/2020
|
-0.25 / -0.55%
|
46.35
|
46.55
|
45.00
|
45.50
|
45.86
|
39.56
|
422,070
|
|
|
6/29/2020
|
-1.75 / -3.68%
|
46.00
|
47.00
|
45.60
|
45.75
|
46.12
|
39.77
|
810,560
|
|
|
6/26/2020
|
-0.50 / -1.04%
|
48.00
|
48.30
|
47.50
|
47.50
|
47.71
|
41.30
|
272,160
|
|
|
6/25/2020
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.40
|
48.00
|
47.71
|
41.73
|
434,930
|
|
|
6/24/2020
|
-0.60 / -1.23%
|
48.60
|
48.90
|
48.00
|
48.00
|
48.41
|
41.73
|
515,830
|
|
|
6/23/2020
|
-0.40 / -0.82%
|
49.00
|
49.40
|
48.10
|
48.60
|
48.97
|
42.25
|
585,810
|
|
|
6/22/2020
|
-0.50 / -1.01%
|
49.50
|
49.80
|
48.50
|
49.00
|
48.99
|
42.60
|
570,410
|
|
|
6/19/2020
|
+1.50 / +3.13%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.05
|
43.03
|
1,296,450
|
|
|
6/18/2020
|
0.00 / 0.00%
|
47.80
|
48.35
|
47.30
|
48.00
|
47.88
|
41.73
|
274,450
|
|
|
6/17/2020
|
-1.20 / -2.44%
|
49.20
|
49.20
|
48.00
|
48.00
|
48.41
|
41.73
|
487,610
|
|
|
6/16/2020
|
+2.00 / +4.24%
|
48.00
|
49.20
|
47.60
|
49.20
|
48.24
|
42.77
|
641,350
|
|
|