|
Closing price on 8/28/2018
|
|
| Open |
90.90 |
| High |
91.30 |
| Low |
90.00 |
| Volume |
63,100 |
| Split-adjusted Price |
77.95 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
0.00 / 0.00%
|
90.90
|
91.30
|
90.00
|
90.90
|
90.62
|
77.95
|
63,100
|
|
|
8/27/2018
|
+2.80 / +3.18%
|
90.00
|
90.90
|
88.20
|
90.90
|
89.95
|
77.95
|
121,260
|
|
|
8/24/2018
|
-2.90 / -3.19%
|
90.00
|
91.50
|
88.10
|
88.10
|
89.87
|
75.55
|
163,000
|
|
|
8/23/2018
|
+3.50 / +4.00%
|
88.50
|
91.60
|
86.50
|
91.00
|
88.81
|
78.04
|
219,700
|
|
|
8/22/2018
|
+4.00 / +4.79%
|
84.50
|
87.50
|
84.00
|
87.50
|
86.23
|
75.04
|
216,960
|
|
|
8/21/2018
|
-0.50 / -0.60%
|
84.00
|
84.00
|
82.70
|
83.50
|
83.69
|
71.61
|
44,010
|
|
|
8/20/2018
|
-0.20 / -0.24%
|
84.40
|
84.40
|
83.20
|
84.00
|
84.04
|
72.03
|
100,990
|
|
|
8/17/2018
|
+2.30 / +2.81%
|
81.60
|
84.50
|
81.60
|
84.20
|
83.77
|
72.21
|
156,220
|
|
|
8/16/2018
|
+1.30 / +1.61%
|
78.50
|
81.90
|
78.50
|
81.90
|
80.22
|
70.23
|
118,300
|
|
|
8/15/2018
|
-2.10 / -2.54%
|
83.70
|
83.70
|
80.00
|
80.60
|
81.26
|
69.12
|
80,900
|
|
|
8/14/2018
|
-0.30 / -0.36%
|
82.50
|
83.90
|
82.50
|
82.70
|
83.08
|
70.92
|
42,550
|
|
|
8/13/2018
|
-1.50 / -1.78%
|
84.50
|
84.50
|
81.50
|
83.00
|
82.81
|
71.18
|
127,080
|
|
|
8/10/2018
|
+2.50 / +3.05%
|
82.00
|
84.50
|
82.00
|
84.50
|
83.17
|
72.46
|
195,740
|
|
|
8/9/2018
|
+2.50 / +3.14%
|
80.00
|
82.70
|
80.00
|
82.00
|
82.09
|
70.32
|
173,410
|
|
|
8/8/2018
|
+2.40 / +3.11%
|
78.40
|
80.00
|
77.30
|
79.50
|
79.32
|
68.18
|
148,230
|
|
|
8/7/2018
|
+1.10 / +1.45%
|
76.00
|
80.00
|
75.40
|
77.10
|
76.03
|
66.12
|
268,970
|
|
|
8/6/2018
|
-2.00 / -2.56%
|
78.60
|
78.60
|
76.00
|
76.00
|
77.37
|
65.17
|
119,440
|
|
|
8/3/2018
|
+2.00 / +2.63%
|
76.90
|
78.40
|
76.00
|
78.00
|
77.52
|
66.89
|
139,050
|
|
|
8/2/2018
|
-2.00 / -2.56%
|
77.00
|
77.00
|
75.20
|
76.00
|
75.95
|
65.17
|
53,630
|
|
|
8/1/2018
|
-0.10 / -0.13%
|
77.80
|
79.10
|
77.00
|
78.00
|
78.20
|
66.03
|
98,080
|
|
|
7/31/2018
|
+3.10 / +4.13%
|
75.00
|
79.00
|
75.00
|
78.10
|
77.25
|
66.12
|
200,730
|
|
|
7/30/2018
|
+1.10 / +1.49%
|
74.30
|
75.90
|
74.20
|
75.00
|
75.27
|
63.49
|
101,720
|
|
|
7/27/2018
|
-0.10 / -0.14%
|
75.00
|
75.00
|
73.30
|
73.90
|
74.08
|
62.56
|
47,650
|
|
|
7/26/2018
|
-1.00 / -1.33%
|
74.90
|
75.00
|
73.50
|
74.00
|
73.97
|
62.64
|
70,180
|
|
|
7/25/2018
|
+1.00 / +1.35%
|
74.00
|
75.80
|
73.50
|
75.00
|
74.51
|
63.49
|
212,940
|
|
|
7/24/2018
|
+0.30 / +0.41%
|
73.60
|
74.90
|
73.20
|
74.00
|
73.99
|
62.64
|
94,220
|
|
|
7/23/2018
|
+2.70 / +3.80%
|
74.00
|
75.00
|
73.00
|
73.70
|
73.80
|
62.39
|
115,550
|
|
|
7/20/2018
|
-4.50 / -5.96%
|
76.50
|
77.00
|
71.00
|
71.00
|
72.51
|
60.11
|
374,000
|
|
|
7/19/2018
|
+1.60 / +2.17%
|
73.60
|
78.00
|
73.60
|
75.50
|
75.83
|
63.91
|
211,380
|
|
|
7/18/2018
|
+0.90 / +1.23%
|
73.00
|
74.20
|
72.50
|
73.90
|
73.57
|
62.56
|
133,560
|
|
|