|
|
Closing price on 8/5/2022
|
|
| Open |
58.40 |
| High |
58.80 |
| Low |
58.00 |
| Volume |
625,800 |
| Split-adjusted Price |
52.61 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
+0.40 / +0.68%
|
58.40
|
58.80
|
58.00
|
58.80
|
58.49
|
52.61
|
625,800
|
|
|
8/4/2022
|
0.00 / 0.00%
|
58.90
|
60.20
|
58.40
|
58.40
|
59.18
|
52.25
|
1,850,800
|
|
|
8/3/2022
|
-0.50 / -0.85%
|
58.00
|
58.90
|
58.00
|
58.40
|
58.45
|
52.25
|
1,039,100
|
|
|
8/2/2022
|
-0.30 / -0.51%
|
59.00
|
59.30
|
58.30
|
58.90
|
58.68
|
52.69
|
1,050,700
|
|
|
8/1/2022
|
+1.40 / +2.42%
|
57.70
|
59.70
|
57.10
|
59.20
|
58.74
|
52.96
|
2,168,600
|
|
|
7/29/2022
|
+1.20 / +2.12%
|
57.00
|
58.50
|
56.80
|
57.80
|
57.87
|
51.71
|
1,564,700
|
|
|
7/28/2022
|
-0.60 / -1.05%
|
57.50
|
57.60
|
56.60
|
56.60
|
57.13
|
50.64
|
784,800
|
|
|
7/27/2022
|
+2.80 / +5.15%
|
54.20
|
57.20
|
53.50
|
57.20
|
54.95
|
51.17
|
1,513,000
|
|
|
7/26/2022
|
-1.00 / -1.81%
|
55.50
|
55.90
|
54.40
|
54.40
|
55.16
|
48.67
|
955,600
|
|
|
7/25/2022
|
-0.90 / -1.60%
|
56.50
|
56.50
|
54.70
|
55.40
|
55.42
|
49.56
|
1,292,000
|
|
|
7/22/2022
|
-0.40 / -0.71%
|
57.00
|
57.50
|
56.10
|
56.30
|
56.70
|
50.37
|
1,005,800
|
|
|
7/21/2022
|
-0.80 / -1.39%
|
57.20
|
57.40
|
56.70
|
56.70
|
56.98
|
50.73
|
701,800
|
|
|
7/20/2022
|
+0.40 / +0.70%
|
57.30
|
58.60
|
57.10
|
57.50
|
57.85
|
51.44
|
1,477,400
|
|
|
7/19/2022
|
-0.20 / -0.35%
|
57.40
|
57.40
|
56.20
|
57.10
|
56.76
|
51.08
|
574,000
|
|
|
7/18/2022
|
+0.80 / +1.42%
|
56.70
|
57.90
|
55.40
|
57.30
|
56.37
|
51.26
|
1,542,600
|
|
|
7/15/2022
|
-1.40 / -2.42%
|
57.90
|
57.90
|
56.50
|
56.50
|
57.09
|
50.55
|
1,162,000
|
|
|
7/14/2022
|
-0.10 / -0.17%
|
57.80
|
58.00
|
57.20
|
57.90
|
57.62
|
51.80
|
740,200
|
|
|
7/13/2022
|
+2.10 / +3.76%
|
56.10
|
58.50
|
56.00
|
58.00
|
57.90
|
51.89
|
2,132,000
|
|
|
7/12/2022
|
+1.30 / +2.38%
|
55.20
|
56.50
|
54.30
|
55.90
|
55.38
|
50.01
|
1,108,000
|
|
|
7/11/2022
|
0.00 / 0.00%
|
54.40
|
55.50
|
54.20
|
54.60
|
54.79
|
48.85
|
995,400
|
|
|
7/8/2022
|
-0.40 / -0.73%
|
55.20
|
55.80
|
54.60
|
54.60
|
55.04
|
48.85
|
954,700
|
|
|
7/7/2022
|
+2.00 / +3.77%
|
53.40
|
55.60
|
53.20
|
55.00
|
54.59
|
49.21
|
1,661,700
|
|
|
7/6/2022
|
+0.20 / +0.38%
|
52.60
|
54.70
|
52.50
|
53.00
|
53.62
|
47.42
|
1,496,500
|
|
|
7/5/2022
|
-0.90 / -1.68%
|
54.00
|
54.80
|
52.70
|
52.80
|
53.77
|
47.24
|
1,103,800
|
|
|
7/4/2022
|
+0.60 / +1.13%
|
53.50
|
54.20
|
53.50
|
53.70
|
53.91
|
48.04
|
591,100
|
|
|
7/1/2022
|
+0.60 / +1.14%
|
52.20
|
54.50
|
52.20
|
53.10
|
53.11
|
47.51
|
960,000
|
|
|
6/30/2022
|
-2.50 / -4.55%
|
55.00
|
55.40
|
52.50
|
52.50
|
53.88
|
46.97
|
1,386,600
|
|
|
6/29/2022
|
-1.30 / -2.31%
|
55.60
|
56.10
|
54.70
|
55.00
|
55.28
|
49.21
|
1,006,400
|
|
|
6/28/2022
|
+1.20 / +2.18%
|
55.00
|
56.50
|
54.70
|
56.30
|
56.04
|
50.37
|
1,981,100
|
|
|
6/27/2022
|
+0.30 / +0.55%
|
55.20
|
55.40
|
54.50
|
55.10
|
54.90
|
49.30
|
881,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|