|
Closing price on 8/28/2015
|
|
| Open |
45.00 |
| High |
48.00 |
| Low |
44.90 |
| Volume |
584,800 |
| Split-adjusted Price |
39.41 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
+3.00 / +6.67%
|
45.00
|
48.00
|
44.90
|
48.00
|
46.76
|
39.41
|
584,800
|
|
|
8/27/2015
|
+0.90 / +2.04%
|
45.00
|
47.00
|
44.50
|
45.00
|
45.25
|
36.94
|
480,220
|
|
|
8/26/2015
|
-0.80 / -1.78%
|
44.60
|
45.70
|
43.10
|
44.10
|
44.46
|
36.20
|
536,880
|
|
|
8/25/2015
|
+1.10 / +2.51%
|
41.50
|
45.50
|
41.10
|
44.90
|
42.88
|
36.86
|
495,870
|
|
|
8/24/2015
|
-3.20 / -6.81%
|
46.00
|
46.20
|
43.80
|
43.80
|
44.59
|
35.96
|
674,590
|
|
|
8/21/2015
|
-1.40 / -2.89%
|
47.80
|
48.00
|
45.90
|
47.00
|
47.28
|
38.59
|
546,350
|
|
|
8/20/2015
|
-1.10 / -2.22%
|
49.50
|
51.00
|
48.40
|
48.40
|
49.51
|
39.73
|
370,520
|
|
|
8/19/2015
|
0.00 / 0.00%
|
49.50
|
51.00
|
48.30
|
49.50
|
49.35
|
40.64
|
246,540
|
|
|
8/18/2015
|
+2.50 / +5.32%
|
47.00
|
49.50
|
47.00
|
49.50
|
48.12
|
40.64
|
283,950
|
|
|
8/17/2015
|
-1.80 / -3.69%
|
49.30
|
49.70
|
47.00
|
47.00
|
48.16
|
38.59
|
277,650
|
|
|
8/14/2015
|
+0.80 / +1.67%
|
48.00
|
49.10
|
48.00
|
48.80
|
48.49
|
40.06
|
405,730
|
|
|
8/13/2015
|
-3.00 / -5.88%
|
51.00
|
51.00
|
47.60
|
48.00
|
49.18
|
39.41
|
501,100
|
|
|
8/12/2015
|
-1.00 / -1.92%
|
50.50
|
53.50
|
49.70
|
51.00
|
51.21
|
41.87
|
605,550
|
|
|
8/11/2015
|
+2.00 / +4.00%
|
52.00
|
53.50
|
51.50
|
52.00
|
52.34
|
42.69
|
511,600
|
|
|
8/10/2015
|
+2.90 / +6.16%
|
47.10
|
50.00
|
47.10
|
50.00
|
49.11
|
41.05
|
478,940
|
|
|
8/7/2015
|
+0.30 / +0.64%
|
46.80
|
47.20
|
46.00
|
47.10
|
46.72
|
38.67
|
160,890
|
|
|
8/6/2015
|
-1.20 / -2.50%
|
48.00
|
48.90
|
46.00
|
46.80
|
47.19
|
38.42
|
259,670
|
|
|
8/5/2015
|
+2.00 / +4.35%
|
46.00
|
48.90
|
46.00
|
48.00
|
47.38
|
39.41
|
244,240
|
|
|
8/4/2015
|
-2.90 / -5.93%
|
47.60
|
48.00
|
46.00
|
46.00
|
46.92
|
37.76
|
505,740
|
|
|
8/3/2015
|
-3.60 / -6.86%
|
50.50
|
51.00
|
48.90
|
48.90
|
49.26
|
40.15
|
683,500
|
|
|
7/31/2015
|
-2.50 / -4.55%
|
55.50
|
55.50
|
52.50
|
52.50
|
53.95
|
43.10
|
235,220
|
|
|
7/30/2015
|
+3.00 / +5.77%
|
52.00
|
55.00
|
52.00
|
55.00
|
53.58
|
45.15
|
396,160
|
|
|
7/29/2015
|
0.00 / 0.00%
|
52.00
|
55.00
|
51.50
|
52.00
|
52.79
|
42.69
|
287,000
|
|
|
7/28/2015
|
-2.00 / -3.70%
|
54.50
|
55.00
|
52.00
|
52.00
|
53.30
|
42.69
|
593,030
|
|
|
7/27/2015
|
-2.00 / -3.57%
|
54.00
|
55.00
|
52.50
|
54.00
|
53.66
|
44.33
|
795,280
|
|
|
7/24/2015
|
-1.50 / -2.61%
|
58.00
|
58.50
|
55.50
|
56.00
|
56.67
|
45.97
|
171,600
|
|
|
7/23/2015
|
+3.50 / +6.48%
|
55.50
|
57.50
|
55.50
|
57.50
|
57.09
|
47.21
|
297,960
|
|
|
7/22/2015
|
-3.00 / -5.26%
|
54.50
|
56.00
|
53.50
|
54.00
|
53.79
|
44.33
|
1,368,480
|
|
|
7/21/2015
|
-4.00 / -6.56%
|
59.00
|
60.00
|
57.00
|
57.00
|
58.07
|
46.80
|
351,790
|
|
|
7/20/2015
|
-3.50 / -5.43%
|
65.00
|
65.00
|
60.50
|
61.00
|
61.61
|
50.08
|
248,630
|
|
|