|
Closing price on 7/5/2018
|
|
| Open |
70.10 |
| High |
72.00 |
| Low |
70.00 |
| Volume |
103,070 |
| Split-adjusted Price |
59.43 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2018
|
-0.90 / -0.96%
|
93.30
|
94.00
|
91.50
|
92.50
|
92.35
|
78.31
|
51,520
|
|
|
6/12/2018
|
-2.50 / -2.61%
|
94.50
|
96.10
|
90.00
|
93.40
|
93.10
|
79.07
|
107,080
|
|
|
6/11/2018
|
0.00 / 0.00%
|
95.80
|
96.20
|
94.50
|
95.90
|
95.33
|
81.18
|
129,690
|
|
|
6/8/2018
|
0.00 / 0.00%
|
94.30
|
96.10
|
94.00
|
95.90
|
95.38
|
81.18
|
151,200
|
|
|
6/7/2018
|
+0.80 / +0.84%
|
96.00
|
96.00
|
94.50
|
95.90
|
95.48
|
81.18
|
144,280
|
|
|
6/6/2018
|
+0.20 / +0.21%
|
93.00
|
96.00
|
93.00
|
95.10
|
94.53
|
80.51
|
64,750
|
|
|
6/5/2018
|
0.00 / 0.00%
|
94.90
|
95.30
|
93.10
|
94.90
|
94.29
|
80.34
|
167,290
|
|
|
6/4/2018
|
+4.20 / +4.63%
|
90.70
|
95.00
|
90.70
|
94.90
|
93.15
|
80.34
|
138,670
|
|
|
6/1/2018
|
+4.20 / +4.86%
|
86.50
|
90.90
|
86.00
|
90.70
|
89.14
|
76.78
|
119,650
|
|
|
5/31/2018
|
+1.60 / +1.88%
|
84.00
|
88.50
|
84.00
|
86.50
|
87.09
|
73.23
|
129,490
|
|
|
5/30/2018
|
+1.50 / +1.80%
|
86.00
|
86.00
|
83.40
|
84.90
|
84.49
|
71.87
|
97,520
|
|
|
5/29/2018
|
+1.40 / +1.71%
|
83.00
|
85.20
|
81.00
|
83.40
|
82.78
|
70.60
|
136,660
|
|
|
5/28/2018
|
-4.00 / -4.65%
|
86.00
|
87.00
|
81.20
|
82.00
|
84.38
|
69.42
|
180,550
|
|
|
5/25/2018
|
0.00 / 0.00%
|
88.00
|
88.30
|
85.50
|
86.00
|
87.14
|
72.80
|
216,540
|
|
|