|
|
Closing price on 8/9/2023
|
|
| Open |
47.75 |
| High |
47.75 |
| Low |
47.30 |
| Volume |
674,700 |
| Split-adjusted Price |
45.22 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.15 / -0.32%
|
47.75
|
47.75
|
47.30
|
47.40
|
47.50
|
45.22
|
674,700
|
|
|
8/8/2023
|
-0.45 / -0.94%
|
48.20
|
48.25
|
47.50
|
47.55
|
47.82
|
45.36
|
991,500
|
|
|
8/7/2023
|
+0.90 / +1.91%
|
47.25
|
48.00
|
47.15
|
48.00
|
47.66
|
45.79
|
1,313,900
|
|
|
8/4/2023
|
-0.20 / -0.42%
|
47.50
|
47.55
|
47.05
|
47.10
|
47.23
|
44.93
|
1,064,100
|
|
|
8/3/2023
|
-0.55 / -1.15%
|
47.85
|
48.00
|
47.20
|
47.30
|
47.46
|
45.12
|
861,800
|
|
|
8/2/2023
|
+0.60 / +1.27%
|
47.30
|
48.15
|
46.90
|
47.85
|
47.49
|
45.65
|
1,143,800
|
|
|
8/1/2023
|
-0.90 / -1.87%
|
48.35
|
48.40
|
47.25
|
47.25
|
48.00
|
45.07
|
1,367,100
|
|
|
7/31/2023
|
+1.50 / +3.22%
|
47.10
|
48.40
|
47.10
|
48.15
|
47.81
|
45.93
|
1,958,900
|
|
|
7/28/2023
|
+0.10 / +0.21%
|
46.40
|
46.85
|
46.35
|
46.65
|
46.56
|
44.50
|
666,900
|
|
|
7/27/2023
|
-0.10 / -0.21%
|
46.70
|
47.10
|
46.40
|
46.55
|
46.62
|
44.41
|
874,200
|
|
|
7/26/2023
|
-0.25 / -0.53%
|
46.90
|
47.15
|
46.60
|
46.65
|
46.72
|
44.50
|
844,800
|
|
|
7/25/2023
|
-0.35 / -0.74%
|
47.25
|
47.25
|
46.55
|
46.90
|
46.91
|
44.74
|
1,215,300
|
|
|
7/24/2023
|
-0.25 / -0.53%
|
47.70
|
47.85
|
47.10
|
47.25
|
47.38
|
45.07
|
878,800
|
|
|
7/21/2023
|
+0.70 / +1.50%
|
46.95
|
48.00
|
46.85
|
47.50
|
47.48
|
45.31
|
1,428,700
|
|
|
7/20/2023
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.55
|
46.80
|
46.72
|
44.64
|
574,500
|
|
|
7/19/2023
|
-0.15 / -0.32%
|
47.05
|
47.20
|
46.75
|
46.90
|
46.96
|
44.74
|
789,800
|
|
|
7/18/2023
|
-0.25 / -0.53%
|
47.30
|
47.80
|
47.00
|
47.05
|
47.38
|
44.88
|
776,300
|
|
|
7/17/2023
|
+0.50 / +1.07%
|
47.00
|
47.30
|
46.45
|
47.30
|
46.76
|
45.12
|
977,000
|
|
|
7/14/2023
|
-0.20 / -0.43%
|
47.05
|
47.20
|
46.30
|
46.80
|
46.70
|
44.64
|
1,475,500
|
|
|
7/13/2023
|
+0.15 / +0.32%
|
47.40
|
47.50
|
46.85
|
47.00
|
47.08
|
44.83
|
1,043,400
|
|
|
7/12/2023
|
+1.35 / +2.97%
|
45.60
|
47.40
|
45.55
|
46.85
|
46.61
|
44.69
|
1,971,300
|
|
|
7/11/2023
|
-0.10 / -0.22%
|
45.80
|
45.80
|
45.35
|
45.50
|
45.56
|
43.40
|
1,394,000
|
|
|
7/10/2023
|
+0.35 / +0.77%
|
45.50
|
45.65
|
45.30
|
45.60
|
45.46
|
43.50
|
1,178,700
|
|
|
7/7/2023
|
+0.25 / +0.56%
|
45.25
|
45.35
|
44.80
|
45.25
|
45.07
|
43.17
|
678,800
|
|
|
7/6/2023
|
+0.20 / +0.45%
|
44.80
|
45.60
|
44.80
|
45.00
|
45.31
|
42.93
|
1,982,700
|
|
|
7/5/2023
|
-0.25 / -0.55%
|
45.05
|
45.10
|
44.80
|
44.80
|
44.95
|
42.74
|
533,500
|
|
|
7/4/2023
|
+0.55 / +1.24%
|
44.60
|
45.05
|
44.45
|
45.05
|
44.87
|
42.97
|
878,000
|
|
|
7/3/2023
|
+0.40 / +0.91%
|
44.40
|
44.70
|
44.20
|
44.50
|
44.40
|
42.45
|
498,300
|
|
|
6/30/2023
|
-0.20 / -0.45%
|
44.40
|
44.40
|
44.05
|
44.10
|
44.20
|
42.07
|
788,100
|
|
|
6/29/2023
|
-0.85 / -1.88%
|
45.25
|
45.25
|
44.30
|
44.30
|
44.85
|
42.26
|
1,112,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|