|
Closing price on 8/20/2020
|
|
| Open |
45.50 |
| High |
45.80 |
| Low |
44.75 |
| Volume |
378,780 |
| Split-adjusted Price |
39.38 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
0.00 / 0.00%
|
45.50
|
45.80
|
44.75
|
45.30
|
45.17
|
39.38
|
378,780
|
|
|
8/19/2020
|
+0.70 / +1.57%
|
44.60
|
45.40
|
44.60
|
45.30
|
45.11
|
39.38
|
348,070
|
|
|
8/18/2020
|
-0.90 / -1.98%
|
45.50
|
45.70
|
44.50
|
44.60
|
45.01
|
38.77
|
762,020
|
|
|
8/17/2020
|
-0.35 / -0.76%
|
45.80
|
45.80
|
45.20
|
45.50
|
45.52
|
39.56
|
230,300
|
|
|
8/14/2020
|
-1.10 / -2.34%
|
46.95
|
47.00
|
45.75
|
45.85
|
46.33
|
39.86
|
584,630
|
|
|
8/13/2020
|
+1.50 / +3.30%
|
45.50
|
47.60
|
45.50
|
46.95
|
46.37
|
40.82
|
920,670
|
|
|
8/12/2020
|
+0.20 / +0.44%
|
45.40
|
45.75
|
45.00
|
45.45
|
45.40
|
39.51
|
333,050
|
|
|
8/11/2020
|
-0.15 / -0.33%
|
45.50
|
45.65
|
45.20
|
45.25
|
45.39
|
39.34
|
216,390
|
|
|
8/10/2020
|
+0.50 / +1.11%
|
45.00
|
45.70
|
45.00
|
45.40
|
45.44
|
39.47
|
364,040
|
|
|
8/7/2020
|
-0.45 / -0.99%
|
45.50
|
45.50
|
44.65
|
44.90
|
44.96
|
39.03
|
478,820
|
|
|
8/6/2020
|
-0.65 / -1.41%
|
45.95
|
45.95
|
45.15
|
45.35
|
45.48
|
39.43
|
446,440
|
|
|
8/5/2020
|
+0.70 / +1.55%
|
45.30
|
46.20
|
44.50
|
46.00
|
45.79
|
39.99
|
968,700
|
|
|
8/4/2020
|
+2.10 / +4.86%
|
44.40
|
46.00
|
44.10
|
45.30
|
45.07
|
39.38
|
741,900
|
|
|
8/3/2020
|
+2.80 / +6.93%
|
40.40
|
43.20
|
40.40
|
43.20
|
42.20
|
37.56
|
766,120
|
|
|
7/31/2020
|
-0.20 / -0.49%
|
39.50
|
41.10
|
39.20
|
40.40
|
40.38
|
35.12
|
875,290
|
|
|
7/30/2020
|
+0.50 / +1.25%
|
40.80
|
41.00
|
40.40
|
40.60
|
40.65
|
35.30
|
413,760
|
|
|
7/29/2020
|
-1.80 / -4.30%
|
40.50
|
41.80
|
39.60
|
40.10
|
40.08
|
34.86
|
595,950
|
|
|
7/28/2020
|
+1.35 / +3.33%
|
40.50
|
42.30
|
40.50
|
41.90
|
41.16
|
36.43
|
731,010
|
|
|
7/27/2020
|
-3.05 / -7.00%
|
40.60
|
42.45
|
40.55
|
40.55
|
40.93
|
35.25
|
1,074,090
|
|
|
7/24/2020
|
-2.30 / -5.01%
|
45.80
|
46.00
|
42.80
|
43.60
|
44.42
|
37.90
|
822,340
|
|
|
7/23/2020
|
-0.10 / -0.22%
|
46.00
|
46.30
|
45.50
|
45.90
|
45.85
|
39.90
|
394,690
|
|
|
7/22/2020
|
-0.70 / -1.50%
|
46.70
|
47.20
|
45.95
|
46.00
|
46.42
|
39.99
|
641,900
|
|
|
7/21/2020
|
-0.40 / -0.85%
|
47.20
|
47.20
|
46.60
|
46.70
|
46.81
|
40.60
|
529,300
|
|
|
7/20/2020
|
-1.25 / -2.59%
|
48.40
|
48.40
|
47.10
|
47.10
|
47.49
|
40.95
|
499,110
|
|
|
7/17/2020
|
+0.35 / +0.73%
|
48.00
|
48.90
|
47.65
|
48.35
|
48.32
|
42.03
|
641,980
|
|
|
7/16/2020
|
+0.15 / +0.31%
|
47.95
|
48.05
|
47.50
|
48.00
|
47.91
|
41.73
|
361,820
|
|
|
7/15/2020
|
+0.30 / +0.63%
|
47.80
|
48.10
|
47.60
|
47.85
|
47.87
|
41.60
|
611,470
|
|
|
7/14/2020
|
+0.05 / +0.11%
|
47.40
|
47.70
|
47.05
|
47.55
|
47.35
|
41.34
|
352,890
|
|
|
7/13/2020
|
-0.40 / -0.84%
|
48.00
|
48.35
|
47.50
|
47.50
|
47.90
|
41.30
|
435,230
|
|
|
7/10/2020
|
+0.15 / +0.31%
|
47.50
|
48.65
|
47.40
|
47.90
|
48.09
|
41.64
|
561,640
|
|
|