|
|
Closing price on 7/7/2020
|
|
| Open |
47.20 |
| High |
47.90 |
| Low |
47.10 |
| Volume |
548,920 |
| Split-adjusted Price |
41.03 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2020
|
-1.10 / -2.28%
|
48.50
|
49.45
|
46.00
|
47.20
|
48.17
|
41.03
|
1,240,270
|
|
|
6/12/2020
|
-0.90 / -1.83%
|
48.80
|
49.00
|
46.50
|
48.30
|
47.83
|
41.99
|
1,764,620
|
|
|
6/11/2020
|
-3.60 / -6.82%
|
52.50
|
52.70
|
49.20
|
49.20
|
51.27
|
42.77
|
1,531,870
|
|
|
6/10/2020
|
+0.40 / +0.76%
|
52.60
|
53.00
|
51.40
|
52.80
|
52.27
|
45.90
|
1,128,810
|
|
|
6/9/2020
|
+1.80 / +3.56%
|
51.00
|
53.00
|
50.90
|
52.40
|
52.14
|
45.56
|
2,255,000
|
|
|
6/8/2020
|
+0.85 / +1.71%
|
50.20
|
51.50
|
50.10
|
50.60
|
50.82
|
43.99
|
1,401,870
|
|
|
6/5/2020
|
-0.10 / -0.20%
|
49.85
|
49.85
|
49.10
|
49.75
|
49.48
|
43.25
|
669,340
|
|
|
6/4/2020
|
-0.05 / -0.10%
|
50.00
|
50.70
|
49.75
|
49.85
|
50.02
|
43.34
|
690,490
|
|
|
6/3/2020
|
0.00 / 0.00%
|
50.00
|
50.30
|
49.40
|
49.90
|
49.70
|
43.38
|
1,059,760
|
|
|
6/2/2020
|
-0.80 / -1.58%
|
51.00
|
51.10
|
49.90
|
49.90
|
50.56
|
43.38
|
1,122,590
|
|
|
6/1/2020
|
+0.75 / +1.50%
|
50.10
|
51.20
|
50.10
|
50.70
|
50.70
|
44.08
|
710,180
|
|
|
5/29/2020
|
-0.45 / -0.89%
|
50.20
|
50.40
|
49.70
|
49.95
|
49.93
|
43.43
|
865,840
|
|
|
5/28/2020
|
-0.10 / -0.20%
|
50.50
|
51.10
|
49.80
|
50.40
|
50.51
|
43.82
|
771,840
|
|
|
5/27/2020
|
-1.50 / -2.88%
|
52.50
|
53.20
|
50.50
|
50.50
|
52.08
|
43.90
|
1,804,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|