Closing price on 7/5/2021
|
|
Open |
59.10 |
High |
59.10 |
Low |
57.70 |
Volume |
1,030,100 |
Split-adjusted Price |
52.63 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2021
|
-0.80 / -1.35%
|
59.10
|
59.10
|
57.70
|
58.30
|
58.24
|
52.63
|
1,030,100
|
|
7/2/2021
|
+0.10 / +0.17%
|
59.50
|
59.90
|
58.60
|
59.10
|
59.07
|
53.35
|
959,500
|
|
7/1/2021
|
+0.60 / +1.03%
|
58.90
|
59.30
|
58.00
|
59.00
|
58.64
|
53.26
|
1,073,300
|
|
6/30/2021
|
-0.70 / -1.18%
|
59.10
|
59.40
|
58.40
|
58.40
|
58.67
|
52.72
|
804,400
|
|
6/29/2021
|
-0.90 / -1.50%
|
60.00
|
60.20
|
58.90
|
59.10
|
59.51
|
53.35
|
930,900
|
|
6/28/2021
|
+1.70 / +2.92%
|
59.00
|
60.30
|
58.40
|
60.00
|
59.40
|
54.17
|
1,030,400
|
|
6/25/2021
|
+0.30 / +0.52%
|
58.00
|
58.50
|
57.10
|
58.30
|
57.88
|
52.63
|
1,040,900
|
|
6/24/2021
|
-0.80 / -1.36%
|
58.50
|
59.80
|
57.90
|
58.00
|
58.21
|
52.36
|
1,278,900
|
|
6/23/2021
|
-1.10 / -1.84%
|
60.50
|
60.50
|
58.00
|
58.80
|
58.95
|
53.08
|
1,583,600
|
|
6/22/2021
|
+0.20 / +0.34%
|
60.50
|
61.00
|
59.80
|
59.90
|
60.42
|
54.08
|
1,477,500
|
|
6/21/2021
|
-1.30 / -2.13%
|
61.00
|
61.00
|
59.20
|
59.70
|
60.13
|
53.90
|
1,610,800
|
|
6/18/2021
|
-1.00 / -1.61%
|
62.00
|
62.30
|
61.00
|
61.00
|
61.76
|
55.07
|
1,363,900
|
|
6/17/2021
|
+1.70 / +2.82%
|
59.30
|
62.00
|
59.10
|
62.00
|
60.42
|
55.97
|
1,926,300
|
|
6/16/2021
|
-0.90 / -1.47%
|
61.00
|
61.50
|
60.00
|
60.30
|
60.85
|
54.44
|
1,462,800
|
|
6/15/2021
|
+1.20 / +2.00%
|
60.00
|
61.50
|
59.70
|
61.20
|
60.00
|
55.25
|
2,252,500
|
|
6/14/2021
|
+2.70 / +4.71%
|
58.50
|
60.70
|
58.00
|
60.00
|
59.68
|
54.17
|
3,394,700
|
|
6/11/2021
|
+1.80 / +3.24%
|
56.00
|
57.60
|
55.90
|
57.30
|
57.06
|
51.73
|
1,430,200
|
|
6/10/2021
|
-0.90 / -1.60%
|
56.40
|
56.40
|
55.20
|
55.50
|
55.74
|
50.10
|
1,007,100
|
|
6/9/2021
|
-0.60 / -1.05%
|
56.60
|
56.70
|
55.00
|
56.40
|
55.82
|
50.92
|
1,088,500
|
|
6/8/2021
|
-1.50 / -2.56%
|
58.50
|
59.50
|
56.30
|
57.00
|
58.29
|
51.46
|
1,346,600
|
|
6/7/2021
|
+1.40 / +2.45%
|
57.50
|
59.50
|
57.20
|
58.50
|
58.43
|
52.81
|
2,320,700
|
|
6/4/2021
|
+2.20 / +4.01%
|
55.00
|
57.50
|
55.00
|
57.10
|
56.68
|
51.55
|
2,013,000
|
|
6/3/2021
|
+1.30 / +2.43%
|
54.00
|
55.50
|
53.80
|
54.90
|
54.62
|
49.56
|
823,800
|
|
6/2/2021
|
0.00 / 0.00%
|
53.60
|
53.70
|
53.10
|
53.60
|
53.39
|
48.39
|
658,100
|
|
6/1/2021
|
-0.50 / -0.92%
|
54.10
|
54.50
|
53.40
|
53.60
|
53.86
|
48.39
|
680,900
|
|
5/31/2021
|
-1.40 / -2.52%
|
55.00
|
55.40
|
54.00
|
54.10
|
54.30
|
48.84
|
653,800
|
|
5/28/2021
|
-0.60 / -1.07%
|
56.10
|
56.10
|
55.20
|
55.50
|
55.62
|
50.10
|
499,300
|
|
5/27/2021
|
+0.60 / +1.08%
|
55.40
|
56.80
|
51.70
|
56.10
|
55.52
|
50.65
|
1,109,600
|
|
5/26/2021
|
+0.30 / +0.54%
|
55.30
|
56.20
|
55.20
|
55.50
|
55.20
|
50.10
|
925,900
|
|
5/25/2021
|
+0.90 / +1.66%
|
54.30
|
55.80
|
54.20
|
55.20
|
55.10
|
49.83
|
939,400
|
|
|
|