Closing price on 8/16/2024
|
|
Open |
43.20 |
High |
44.00 |
Low |
42.75 |
Volume |
835,600 |
Split-adjusted Price |
42.94 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2024
|
+1.20 / +2.81%
|
43.20
|
44.00
|
42.75
|
43.95
|
43.60
|
42.94
|
835,600
|
|
8/15/2024
|
-0.55 / -1.27%
|
43.30
|
43.40
|
42.70
|
42.75
|
42.86
|
41.77
|
285,800
|
|
8/14/2024
|
+0.50 / +1.17%
|
42.85
|
43.30
|
42.70
|
43.30
|
42.97
|
42.31
|
495,500
|
|
8/13/2024
|
-0.50 / -1.15%
|
43.15
|
43.60
|
42.60
|
42.80
|
42.95
|
41.82
|
532,200
|
|
8/12/2024
|
0.00 / 0.00%
|
43.30
|
43.30
|
42.80
|
43.30
|
43.09
|
42.31
|
308,100
|
|
8/9/2024
|
+0.70 / +1.64%
|
42.65
|
43.30
|
42.15
|
43.30
|
42.83
|
42.31
|
463,500
|
|
8/8/2024
|
+0.30 / +0.71%
|
42.05
|
42.95
|
42.05
|
42.60
|
42.63
|
41.62
|
427,000
|
|
8/7/2024
|
-0.05 / -0.12%
|
42.40
|
42.60
|
41.95
|
42.30
|
42.26
|
41.33
|
308,200
|
|
8/6/2024
|
+0.45 / +1.07%
|
42.85
|
42.85
|
41.50
|
42.35
|
42.06
|
41.38
|
541,300
|
|
8/5/2024
|
-1.60 / -3.68%
|
43.00
|
43.15
|
41.55
|
41.90
|
42.44
|
40.94
|
990,500
|
|
8/2/2024
|
+0.70 / +1.64%
|
42.25
|
43.50
|
42.25
|
43.50
|
42.62
|
42.50
|
635,300
|
|
8/1/2024
|
-0.80 / -1.83%
|
43.90
|
44.35
|
42.70
|
42.80
|
43.52
|
41.82
|
627,000
|
|
7/31/2024
|
+0.60 / +1.40%
|
43.00
|
44.10
|
42.95
|
43.60
|
43.52
|
42.60
|
635,800
|
|
7/30/2024
|
-0.35 / -0.81%
|
43.20
|
43.20
|
42.80
|
43.00
|
42.94
|
42.01
|
427,200
|
|
7/29/2024
|
+0.15 / +0.35%
|
43.30
|
43.55
|
43.15
|
43.35
|
43.32
|
42.36
|
325,000
|
|
7/26/2024
|
0.00 / 0.00%
|
43.00
|
43.20
|
42.70
|
43.20
|
42.92
|
42.21
|
430,600
|
|
7/25/2024
|
+0.75 / +1.77%
|
42.60
|
43.50
|
42.15
|
43.20
|
42.59
|
42.21
|
688,500
|
|
7/24/2024
|
-1.05 / -2.41%
|
43.35
|
43.75
|
42.10
|
42.45
|
42.58
|
41.48
|
1,568,100
|
|
7/23/2024
|
-1.25 / -2.79%
|
44.75
|
44.95
|
43.50
|
43.50
|
44.34
|
42.50
|
778,200
|
|
7/22/2024
|
-1.00 / -2.19%
|
45.40
|
45.80
|
44.05
|
44.75
|
44.77
|
43.72
|
879,100
|
|
7/19/2024
|
-1.25 / -2.66%
|
47.00
|
47.00
|
45.75
|
45.75
|
46.27
|
44.70
|
802,700
|
|
7/18/2024
|
+0.60 / +1.29%
|
46.15
|
47.00
|
45.10
|
47.00
|
46.10
|
45.92
|
581,100
|
|
7/17/2024
|
-0.10 / -0.22%
|
46.80
|
47.30
|
44.30
|
46.40
|
46.63
|
45.34
|
1,426,700
|
|
7/16/2024
|
+0.45 / +0.98%
|
46.45
|
46.80
|
46.20
|
46.50
|
46.48
|
45.43
|
741,600
|
|
7/15/2024
|
+0.55 / +1.21%
|
45.50
|
46.10
|
45.50
|
46.05
|
45.95
|
44.99
|
429,700
|
|
7/12/2024
|
-0.60 / -1.30%
|
46.45
|
46.45
|
45.50
|
45.50
|
45.95
|
44.46
|
582,200
|
|
7/11/2024
|
-0.50 / -1.07%
|
46.90
|
47.00
|
46.10
|
46.10
|
46.54
|
45.04
|
584,000
|
|
7/10/2024
|
-0.90 / -1.89%
|
47.50
|
47.55
|
46.60
|
46.60
|
47.08
|
45.53
|
561,200
|
|
7/9/2024
|
+1.20 / +2.59%
|
46.40
|
47.90
|
46.10
|
47.50
|
47.29
|
46.41
|
1,139,000
|
|
7/8/2024
|
-0.10 / -0.22%
|
46.50
|
47.00
|
45.00
|
46.30
|
46.08
|
45.24
|
930,700
|
|
|