|
Closing price on 8/7/2015
|
|
| Open |
46.80 |
| High |
47.20 |
| Low |
46.00 |
| Volume |
160,890 |
| Split-adjusted Price |
38.67 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2015
|
+1.50 / +2.38%
|
63.00
|
65.50
|
62.50
|
64.50
|
64.07
|
52.95
|
401,520
|
|
|
7/16/2015
|
+1.00 / +1.61%
|
59.50
|
65.50
|
59.50
|
63.00
|
62.08
|
51.72
|
483,980
|
|
|
7/15/2015
|
-4.00 / -6.06%
|
67.50
|
67.50
|
62.00
|
62.00
|
64.99
|
50.90
|
586,290
|
|
|
7/14/2015
|
+4.00 / +6.45%
|
66.00
|
66.00
|
62.00
|
66.00
|
65.71
|
54.18
|
906,390
|
|
|
7/13/2015
|
+4.00 / +6.90%
|
61.00
|
62.00
|
61.00
|
62.00
|
61.75
|
50.90
|
198,890
|
|
|
7/10/2015
|
+3.50 / +6.42%
|
55.00
|
58.00
|
54.50
|
58.00
|
57.09
|
47.62
|
709,560
|
|
|
7/9/2015
|
-0.50 / -0.91%
|
52.00
|
58.00
|
51.50
|
54.50
|
55.38
|
44.74
|
878,931
|
|
|
7/8/2015
|
+3.00 / +5.77%
|
55.00
|
55.50
|
54.00
|
55.00
|
55.28
|
45.15
|
1,348,330
|
|
|
7/7/2015
|
+3.40 / +7.00%
|
48.20
|
52.00
|
48.20
|
52.00
|
51.57
|
42.69
|
487,240
|
|
|
7/6/2015
|
+3.10 / +6.81%
|
46.30
|
48.60
|
46.00
|
48.60
|
47.79
|
39.90
|
600,310
|
|
|
7/3/2015
|
+2.50 / +5.81%
|
43.40
|
45.50
|
43.20
|
45.50
|
44.43
|
37.35
|
520,190
|
|
|
7/2/2015
|
+2.50 / +6.17%
|
40.00
|
43.00
|
40.00
|
43.00
|
41.32
|
35.30
|
347,680
|
|
|
7/1/2015
|
-0.50 / -1.22%
|
40.50
|
41.00
|
40.10
|
40.50
|
40.51
|
33.25
|
333,440
|
|
|
6/30/2015
|
+1.60 / +4.06%
|
39.50
|
41.50
|
39.40
|
41.00
|
40.82
|
33.66
|
1,107,730
|
|
|
6/29/2015
|
+1.40 / +3.68%
|
38.30
|
39.80
|
38.00
|
39.40
|
39.37
|
32.35
|
388,770
|
|
|