|
Closing price on 8/5/2019
|
|
| Open |
82.50 |
| High |
83.00 |
| Low |
78.20 |
| Volume |
517,830 |
| Split-adjusted Price |
67.40 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-4.40 / -5.30%
|
82.50
|
83.00
|
78.20
|
78.60
|
80.13
|
67.40
|
517,830
|
|
|
8/2/2019
|
-1.20 / -1.43%
|
84.20
|
84.20
|
83.00
|
83.00
|
83.37
|
71.18
|
668,720
|
|
|
8/1/2019
|
+0.20 / +0.24%
|
84.00
|
85.00
|
83.60
|
84.20
|
84.16
|
72.21
|
147,320
|
|
|
7/31/2019
|
-1.30 / -1.52%
|
85.10
|
85.30
|
83.90
|
84.00
|
84.39
|
72.03
|
117,780
|
|
|
7/30/2019
|
-0.20 / -0.23%
|
85.00
|
85.60
|
84.70
|
85.30
|
85.31
|
73.15
|
153,390
|
|
|
7/29/2019
|
+0.10 / +0.12%
|
85.20
|
85.80
|
84.50
|
85.50
|
85.21
|
73.32
|
151,520
|
|
|
7/26/2019
|
+0.60 / +0.71%
|
84.60
|
85.70
|
84.60
|
85.40
|
85.52
|
73.23
|
225,070
|
|
|
7/25/2019
|
-0.40 / -0.47%
|
84.60
|
85.20
|
84.20
|
84.80
|
84.79
|
72.72
|
194,320
|
|
|
7/24/2019
|
+1.00 / +1.19%
|
84.30
|
85.20
|
83.90
|
85.20
|
84.48
|
73.06
|
127,290
|
|
|
7/23/2019
|
-1.60 / -1.86%
|
85.00
|
86.00
|
84.20
|
84.20
|
84.69
|
72.21
|
157,410
|
|
|
7/22/2019
|
+1.30 / +1.54%
|
84.30
|
85.80
|
83.60
|
85.80
|
85.08
|
73.58
|
71,060
|
|
|
7/19/2019
|
-1.30 / -1.52%
|
85.90
|
85.90
|
83.90
|
84.50
|
84.60
|
72.46
|
338,310
|
|
|
7/18/2019
|
-2.20 / -2.50%
|
87.00
|
87.80
|
85.80
|
85.80
|
86.52
|
73.58
|
372,910
|
|
|
7/17/2019
|
+1.60 / +1.85%
|
86.20
|
88.60
|
85.70
|
88.00
|
87.58
|
75.46
|
441,090
|
|
|
7/16/2019
|
+2.10 / +2.49%
|
83.50
|
86.40
|
83.50
|
86.40
|
85.31
|
74.09
|
204,330
|
|
|
7/15/2019
|
-0.60 / -0.71%
|
84.80
|
85.10
|
83.00
|
84.30
|
84.50
|
72.29
|
203,750
|
|
|
7/12/2019
|
0.00 / 0.00%
|
84.90
|
85.60
|
84.90
|
84.90
|
85.30
|
72.81
|
192,430
|
|
|
7/11/2019
|
+0.30 / +0.35%
|
84.60
|
84.90
|
84.60
|
84.90
|
84.81
|
72.81
|
143,890
|
|
|
7/10/2019
|
+1.20 / +1.44%
|
83.40
|
84.70
|
83.30
|
84.60
|
84.06
|
72.55
|
284,930
|
|
|
7/9/2019
|
+0.50 / +0.60%
|
82.90
|
83.40
|
82.80
|
83.40
|
83.07
|
71.52
|
188,400
|
|
|
7/8/2019
|
0.00 / 0.00%
|
83.00
|
83.20
|
82.50
|
82.90
|
82.94
|
71.09
|
199,930
|
|
|
7/5/2019
|
+0.20 / +0.24%
|
83.00
|
83.20
|
82.00
|
82.90
|
82.92
|
71.09
|
106,450
|
|
|
7/4/2019
|
0.00 / 0.00%
|
82.70
|
83.20
|
82.20
|
82.70
|
82.90
|
70.92
|
167,950
|
|
|
7/3/2019
|
+1.40 / +1.72%
|
81.30
|
82.70
|
81.00
|
82.70
|
82.07
|
70.92
|
440,630
|
|
|
7/2/2019
|
+0.20 / +0.25%
|
80.80
|
81.40
|
80.80
|
81.30
|
81.13
|
69.72
|
168,710
|
|
|
7/1/2019
|
+0.30 / +0.37%
|
80.60
|
81.20
|
80.30
|
81.10
|
80.88
|
69.55
|
188,730
|
|
|
6/28/2019
|
-0.10 / -0.12%
|
80.30
|
81.00
|
80.30
|
80.80
|
80.77
|
69.29
|
130,010
|
|
|
6/27/2019
|
+0.10 / +0.12%
|
80.80
|
81.90
|
80.60
|
80.90
|
81.15
|
69.38
|
251,800
|
|
|
6/26/2019
|
+0.70 / +0.87%
|
80.00
|
80.80
|
79.50
|
80.80
|
80.40
|
69.29
|
481,930
|
|
|
6/25/2019
|
-0.20 / -0.25%
|
80.10
|
80.40
|
79.90
|
80.10
|
80.23
|
68.69
|
261,160
|
|
|