|
Closing price on 8/8/2017
|
|
| Open |
57.80 |
| High |
58.00 |
| Low |
57.00 |
| Volume |
405,140 |
| Split-adjusted Price |
48.51 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-0.40 / -0.69%
|
57.80
|
58.00
|
57.00
|
57.30
|
57.41
|
48.51
|
405,140
|
|
|
8/7/2017
|
+0.40 / +0.70%
|
57.40
|
58.30
|
57.40
|
57.70
|
57.96
|
48.85
|
273,170
|
|
|
8/4/2017
|
-0.10 / -0.17%
|
57.30
|
57.90
|
57.10
|
57.30
|
57.28
|
48.51
|
323,330
|
|
|
8/3/2017
|
-0.80 / -1.37%
|
58.10
|
58.20
|
57.30
|
57.40
|
57.76
|
48.59
|
342,900
|
|
|
8/2/2017
|
-0.60 / -1.02%
|
58.60
|
58.70
|
57.80
|
58.20
|
58.25
|
49.27
|
391,760
|
|
|
8/1/2017
|
-0.30 / -0.51%
|
59.40
|
59.80
|
58.60
|
58.80
|
59.24
|
48.93
|
307,790
|
|
|
7/31/2017
|
+1.50 / +2.60%
|
58.90
|
59.40
|
58.60
|
59.10
|
59.07
|
49.18
|
1,069,790
|
|
|
7/28/2017
|
+0.40 / +0.70%
|
57.10
|
57.60
|
57.10
|
57.60
|
57.36
|
47.93
|
278,460
|
|
|
7/27/2017
|
-0.30 / -0.52%
|
57.60
|
57.80
|
57.20
|
57.20
|
57.46
|
47.60
|
247,590
|
|
|
7/26/2017
|
+0.30 / +0.52%
|
57.20
|
57.70
|
57.20
|
57.50
|
57.40
|
47.85
|
395,020
|
|
|
7/25/2017
|
-0.10 / -0.17%
|
57.00
|
57.50
|
56.80
|
57.20
|
57.12
|
47.60
|
237,620
|
|
|
7/24/2017
|
+0.20 / +0.35%
|
57.00
|
57.40
|
56.00
|
57.30
|
56.90
|
47.68
|
317,340
|
|
|
7/21/2017
|
-0.10 / -0.17%
|
57.30
|
57.70
|
56.90
|
57.10
|
57.17
|
47.52
|
534,030
|
|
|
7/20/2017
|
-0.10 / -0.17%
|
57.30
|
57.80
|
57.00
|
57.20
|
57.34
|
47.60
|
270,930
|
|
|
7/19/2017
|
-0.80 / -1.38%
|
58.10
|
58.60
|
57.20
|
57.30
|
57.59
|
47.68
|
860,160
|
|
|
7/18/2017
|
-0.80 / -1.36%
|
58.60
|
58.90
|
58.00
|
58.10
|
58.32
|
48.35
|
296,930
|
|
|
7/17/2017
|
-1.40 / -2.32%
|
60.50
|
60.50
|
58.50
|
58.90
|
59.58
|
49.01
|
560,880
|
|
|
7/14/2017
|
+0.30 / +0.50%
|
60.30
|
60.60
|
59.70
|
60.30
|
60.30
|
50.18
|
624,160
|
|
|
7/13/2017
|
+0.70 / +1.18%
|
59.50
|
60.40
|
59.00
|
60.00
|
59.85
|
49.93
|
855,300
|
|
|
7/12/2017
|
+0.70 / +1.19%
|
58.60
|
60.00
|
58.30
|
59.30
|
59.27
|
49.35
|
576,740
|
|
|
7/11/2017
|
+0.30 / +0.51%
|
58.10
|
58.80
|
57.90
|
58.60
|
58.40
|
48.76
|
272,460
|
|
|
7/10/2017
|
-0.20 / -0.34%
|
58.50
|
58.80
|
58.00
|
58.30
|
58.28
|
48.51
|
219,100
|
|
|
7/7/2017
|
+0.50 / +0.86%
|
58.00
|
59.50
|
57.90
|
58.50
|
58.87
|
48.68
|
573,330
|
|
|
7/6/2017
|
0.00 / 0.00%
|
58.00
|
58.20
|
57.80
|
58.00
|
57.99
|
48.27
|
248,030
|
|
|
7/5/2017
|
+0.40 / +0.69%
|
57.60
|
58.00
|
57.60
|
58.00
|
57.82
|
48.27
|
154,730
|
|
|
7/4/2017
|
-0.50 / -0.86%
|
58.30
|
58.30
|
57.50
|
57.60
|
57.84
|
47.93
|
102,910
|
|
|
7/3/2017
|
+0.60 / +1.04%
|
57.50
|
58.60
|
57.50
|
58.10
|
58.25
|
48.35
|
388,500
|
|
|
6/30/2017
|
-0.10 / -0.17%
|
57.60
|
57.90
|
57.40
|
57.50
|
57.58
|
47.85
|
102,560
|
|
|
6/29/2017
|
0.00 / 0.00%
|
57.90
|
57.90
|
57.30
|
57.60
|
57.50
|
47.93
|
241,630
|
|
|
6/28/2017
|
+0.30 / +0.52%
|
57.30
|
57.60
|
57.20
|
57.60
|
57.31
|
47.93
|
222,040
|
|
|