|
|
Closing price on 8/17/2021
|
|
| Open |
54.20 |
| High |
54.30 |
| Low |
53.60 |
| Volume |
884,100 |
| Split-adjusted Price |
47.28 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.60 / -1.11%
|
54.20
|
54.30
|
53.60
|
53.60
|
53.89
|
47.28
|
884,100
|
|
|
8/16/2021
|
-0.20 / -0.37%
|
54.50
|
54.90
|
53.90
|
54.20
|
54.31
|
47.81
|
1,051,700
|
|
|
8/13/2021
|
-0.90 / -1.63%
|
55.20
|
55.20
|
53.90
|
54.40
|
54.56
|
47.99
|
828,900
|
|
|
8/12/2021
|
+1.10 / +2.03%
|
54.20
|
55.50
|
54.20
|
55.30
|
55.03
|
48.78
|
1,430,300
|
|
|
8/11/2021
|
+0.80 / +1.50%
|
53.60
|
54.80
|
53.40
|
54.20
|
54.20
|
47.81
|
1,348,500
|
|
|
8/10/2021
|
-0.50 / -0.93%
|
54.00
|
54.40
|
53.20
|
53.40
|
53.73
|
47.10
|
694,400
|
|
|
8/9/2021
|
+0.10 / +0.19%
|
53.20
|
54.20
|
53.10
|
53.90
|
53.69
|
47.54
|
736,800
|
|
|
8/6/2021
|
+0.20 / +0.37%
|
53.50
|
54.00
|
52.70
|
53.80
|
53.21
|
47.46
|
1,125,800
|
|
|
8/5/2021
|
-0.20 / -0.37%
|
53.40
|
53.70
|
53.10
|
53.60
|
53.44
|
47.28
|
659,800
|
|
|
8/4/2021
|
+1.10 / +2.09%
|
53.00
|
54.00
|
52.70
|
53.80
|
53.46
|
47.46
|
1,162,100
|
|
|
8/3/2021
|
+0.40 / +0.76%
|
52.60
|
53.50
|
52.50
|
52.70
|
52.89
|
46.49
|
711,900
|
|
|
8/2/2021
|
+1.20 / +2.35%
|
51.70
|
52.90
|
51.20
|
52.30
|
52.37
|
46.13
|
981,300
|
|
|
7/30/2021
|
+0.70 / +1.39%
|
50.40
|
51.50
|
50.40
|
51.10
|
50.90
|
45.07
|
960,300
|
|
|
7/29/2021
|
+0.20 / +0.40%
|
50.50
|
50.70
|
50.20
|
50.40
|
50.42
|
44.46
|
427,200
|
|
|
7/28/2021
|
-0.30 / -0.59%
|
50.00
|
51.00
|
50.00
|
50.20
|
50.32
|
44.28
|
320,800
|
|
|
7/27/2021
|
-0.10 / -0.20%
|
51.30
|
51.40
|
50.30
|
50.50
|
50.81
|
44.55
|
656,700
|
|
|
7/26/2021
|
+0.20 / +0.40%
|
49.60
|
50.90
|
49.50
|
50.60
|
50.08
|
44.63
|
488,800
|
|
|
7/23/2021
|
-0.40 / -0.79%
|
50.60
|
51.50
|
50.40
|
50.40
|
50.73
|
44.46
|
1,060,900
|
|
|
7/22/2021
|
+1.30 / +2.63%
|
49.60
|
51.00
|
49.40
|
50.80
|
50.51
|
44.81
|
621,400
|
|
|
7/21/2021
|
-0.40 / -0.80%
|
49.90
|
50.00
|
49.25
|
49.50
|
49.54
|
43.66
|
372,300
|
|
|
7/20/2021
|
+1.90 / +3.96%
|
48.00
|
49.90
|
47.00
|
49.90
|
48.33
|
44.02
|
803,900
|
|
|
7/19/2021
|
-3.00 / -5.88%
|
49.90
|
50.30
|
48.00
|
48.00
|
48.98
|
42.34
|
1,039,700
|
|
|
7/16/2021
|
+0.50 / +0.99%
|
51.00
|
51.90
|
50.70
|
51.00
|
51.17
|
44.99
|
1,521,200
|
|
|
7/15/2021
|
+0.50 / +1.00%
|
49.50
|
50.50
|
49.50
|
50.50
|
49.99
|
44.55
|
886,900
|
|
|
7/14/2021
|
-0.70 / -1.38%
|
50.80
|
51.20
|
49.00
|
50.00
|
50.01
|
44.10
|
793,300
|
|
|
7/13/2021
|
+0.40 / +0.80%
|
50.80
|
51.40
|
49.50
|
50.70
|
50.43
|
44.72
|
914,200
|
|
|
7/12/2021
|
-2.80 / -5.27%
|
52.30
|
53.00
|
49.40
|
50.30
|
50.49
|
44.37
|
1,807,900
|
|
|
7/9/2021
|
-1.80 / -3.28%
|
54.80
|
55.40
|
53.10
|
53.10
|
54.16
|
46.84
|
1,000,800
|
|
|
7/8/2021
|
+0.40 / +0.73%
|
54.60
|
56.30
|
54.40
|
54.90
|
54.97
|
48.43
|
1,036,200
|
|
|
7/7/2021
|
-1.40 / -2.50%
|
55.90
|
55.90
|
53.70
|
54.50
|
54.32
|
48.07
|
2,063,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|