|
Closing price on 9/1/2009
|
|
| Open |
40.50 |
| High |
40.70 |
| Low |
40.30 |
| Volume |
279,830 |
| Split-adjusted Price |
26.39 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2009
|
-0.20 / -0.49%
|
40.50
|
40.70
|
40.30
|
40.70
|
40.70
|
26.39
|
279,830
|
|
|
8/31/2009
|
+0.30 / +0.74%
|
41.00
|
41.50
|
40.20
|
40.90
|
40.90
|
26.52
|
322,850
|
|
|
8/28/2009
|
+0.60 / +1.50%
|
40.50
|
40.80
|
40.20
|
40.60
|
40.60
|
26.32
|
354,410
|
|
|
8/27/2009
|
-1.30 / -3.15%
|
40.20
|
41.00
|
40.00
|
40.00
|
40.00
|
25.93
|
637,930
|
|
|
8/26/2009
|
-1.40 / -3.28%
|
42.80
|
43.00
|
41.00
|
41.30
|
41.30
|
26.77
|
344,830
|
|
|
8/25/2009
|
+2.00 / +4.91%
|
42.70
|
42.70
|
42.50
|
42.70
|
42.70
|
27.68
|
930,330
|
|
|
8/24/2009
|
+1.90 / +4.90%
|
39.50
|
40.70
|
39.10
|
40.70
|
40.70
|
26.39
|
222,890
|
|
|
8/21/2009
|
-0.70 / -1.77%
|
39.50
|
40.90
|
38.70
|
38.80
|
38.80
|
25.15
|
675,640
|
|
|
8/20/2009
|
-0.70 / -1.74%
|
40.20
|
40.20
|
39.50
|
39.50
|
39.50
|
25.61
|
108,680
|
|
|
8/19/2009
|
0.00 / 0.00%
|
40.20
|
40.40
|
39.00
|
40.20
|
40.20
|
26.06
|
559,420
|
|
|
8/18/2009
|
-0.30 / -0.74%
|
39.50
|
40.20
|
39.50
|
40.20
|
40.20
|
26.06
|
130,530
|
|
|
8/17/2009
|
-0.70 / -1.70%
|
40.70
|
41.00
|
40.50
|
40.50
|
40.50
|
26.26
|
152,850
|
|
|
8/14/2009
|
-0.60 / -1.44%
|
41.60
|
42.00
|
40.80
|
41.20
|
41.20
|
26.71
|
147,140
|
|
|
8/13/2009
|
+0.60 / +1.46%
|
42.90
|
42.90
|
40.50
|
41.80
|
41.80
|
27.10
|
597,270
|
|
|
8/12/2009
|
+0.10 / +0.24%
|
41.60
|
41.60
|
40.40
|
41.20
|
41.20
|
26.71
|
380,250
|
|
|
8/11/2009
|
-0.50 / -1.20%
|
41.50
|
41.60
|
40.00
|
41.10
|
41.10
|
26.64
|
409,350
|
|
|
8/10/2009
|
+0.60 / +1.46%
|
41.50
|
42.00
|
41.00
|
41.60
|
41.60
|
26.97
|
113,330
|
|
|
8/7/2009
|
-1.00 / -2.38%
|
42.00
|
42.00
|
40.00
|
41.00
|
41.00
|
26.58
|
347,350
|
|
|
8/6/2009
|
-1.80 / -4.11%
|
43.00
|
44.00
|
42.00
|
42.00
|
42.00
|
27.23
|
446,560
|
|
|
8/5/2009
|
+0.80 / +1.86%
|
42.20
|
43.80
|
42.00
|
43.80
|
43.80
|
28.40
|
305,330
|
|
|
8/4/2009
|
+1.60 / +3.86%
|
42.90
|
43.00
|
42.10
|
43.00
|
43.00
|
27.88
|
323,950
|
|
|
8/3/2009
|
0.00 / 0.00%
|
42.00
|
42.50
|
41.00
|
41.40
|
41.40
|
26.84
|
182,570
|
|
|
7/31/2009
|
+1.90 / +4.81%
|
41.30
|
41.40
|
40.70
|
41.40
|
41.40
|
26.84
|
417,340
|
|
|
7/30/2009
|
-0.50 / -1.25%
|
38.90
|
40.00
|
38.70
|
39.50
|
39.50
|
25.61
|
235,080
|
|
|
7/29/2009
|
-0.50 / -1.23%
|
40.50
|
40.80
|
40.00
|
40.00
|
40.00
|
25.93
|
254,170
|
|
|
7/28/2009
|
-1.80 / -4.26%
|
40.50
|
41.90
|
40.30
|
40.50
|
40.50
|
26.26
|
359,000
|
|
|
7/27/2009
|
+1.80 / +4.44%
|
42.00
|
42.50
|
38.50
|
42.30
|
42.30
|
27.42
|
555,230
|
|
|
7/24/2009
|
+1.90 / +4.92%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
26.26
|
417,250
|
|
|
7/23/2009
|
+1.80 / +4.89%
|
35.80
|
38.60
|
35.70
|
38.60
|
38.60
|
25.02
|
313,860
|
|
|
7/22/2009
|
-0.20 / -0.54%
|
37.00
|
37.50
|
36.70
|
36.80
|
36.80
|
23.86
|
241,660
|
|
|