|
|
Closing price on 9/11/2020
|
|
| Open |
47.30 |
| High |
48.00 |
| Low |
47.30 |
| Volume |
1,033,830 |
| Split-adjusted Price |
41.43 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
-0.65 / -1.35%
|
47.30
|
48.00
|
47.30
|
47.65
|
47.59
|
41.43
|
1,033,830
|
|
|
9/10/2020
|
-1.00 / -2.03%
|
49.50
|
50.00
|
48.20
|
48.30
|
48.78
|
41.99
|
1,823,420
|
|
|
9/9/2020
|
-0.60 / -1.20%
|
49.00
|
49.80
|
48.80
|
49.30
|
49.17
|
42.86
|
684,210
|
|
|
9/8/2020
|
+0.85 / +1.73%
|
49.50
|
50.00
|
48.85
|
49.90
|
49.55
|
43.38
|
996,740
|
|
|
9/7/2020
|
-2.25 / -4.39%
|
51.50
|
51.90
|
49.05
|
49.05
|
50.33
|
42.64
|
1,640,520
|
|
|
9/4/2020
|
-0.40 / -0.77%
|
50.50
|
51.40
|
50.10
|
51.30
|
50.85
|
44.60
|
1,202,750
|
|
|
9/3/2020
|
+0.20 / +0.39%
|
51.50
|
52.10
|
51.20
|
51.70
|
51.63
|
44.95
|
1,133,940
|
|
|
9/1/2020
|
+1.60 / +3.21%
|
49.80
|
51.60
|
49.60
|
51.50
|
50.82
|
44.77
|
1,763,210
|
|
|
8/31/2020
|
+1.85 / +3.85%
|
48.25
|
50.30
|
48.25
|
49.90
|
49.48
|
43.38
|
2,226,020
|
|
|
8/28/2020
|
+0.45 / +0.95%
|
47.70
|
48.40
|
47.25
|
48.05
|
47.98
|
41.77
|
1,183,880
|
|
|
8/27/2020
|
0.00 / 0.00%
|
47.60
|
47.80
|
47.20
|
47.60
|
47.52
|
41.38
|
585,730
|
|
|
8/26/2020
|
+0.20 / +0.42%
|
47.40
|
47.90
|
47.20
|
47.60
|
47.53
|
41.38
|
548,640
|
|
|
8/25/2020
|
+0.50 / +1.07%
|
47.50
|
48.20
|
47.35
|
47.40
|
47.72
|
41.21
|
1,069,560
|
|
|
8/24/2020
|
+1.05 / +2.29%
|
46.50
|
47.10
|
46.05
|
46.90
|
46.49
|
40.77
|
948,780
|
|
|
8/21/2020
|
+0.55 / +1.21%
|
45.30
|
45.95
|
45.30
|
45.85
|
45.64
|
39.86
|
438,610
|
|
|
8/20/2020
|
0.00 / 0.00%
|
45.50
|
45.80
|
44.75
|
45.30
|
45.17
|
39.38
|
378,780
|
|
|
8/19/2020
|
+0.70 / +1.57%
|
44.60
|
45.40
|
44.60
|
45.30
|
45.11
|
39.38
|
348,070
|
|
|
8/18/2020
|
-0.90 / -1.98%
|
45.50
|
45.70
|
44.50
|
44.60
|
45.01
|
38.77
|
762,020
|
|
|
8/17/2020
|
-0.35 / -0.76%
|
45.80
|
45.80
|
45.20
|
45.50
|
45.52
|
39.56
|
230,300
|
|
|
8/14/2020
|
-1.10 / -2.34%
|
46.95
|
47.00
|
45.75
|
45.85
|
46.33
|
39.86
|
584,630
|
|
|
8/13/2020
|
+1.50 / +3.30%
|
45.50
|
47.60
|
45.50
|
46.95
|
46.37
|
40.82
|
920,670
|
|
|
8/12/2020
|
+0.20 / +0.44%
|
45.40
|
45.75
|
45.00
|
45.45
|
45.40
|
39.51
|
333,050
|
|
|
8/11/2020
|
-0.15 / -0.33%
|
45.50
|
45.65
|
45.20
|
45.25
|
45.39
|
39.34
|
216,390
|
|
|
8/10/2020
|
+0.50 / +1.11%
|
45.00
|
45.70
|
45.00
|
45.40
|
45.44
|
39.47
|
364,040
|
|
|
8/7/2020
|
-0.45 / -0.99%
|
45.50
|
45.50
|
44.65
|
44.90
|
44.96
|
39.03
|
478,820
|
|
|
8/6/2020
|
-0.65 / -1.41%
|
45.95
|
45.95
|
45.15
|
45.35
|
45.48
|
39.43
|
446,440
|
|
|
8/5/2020
|
+0.70 / +1.55%
|
45.30
|
46.20
|
44.50
|
46.00
|
45.79
|
39.99
|
968,700
|
|
|
8/4/2020
|
+2.10 / +4.86%
|
44.40
|
46.00
|
44.10
|
45.30
|
45.07
|
39.38
|
741,900
|
|
|
8/3/2020
|
+2.80 / +6.93%
|
40.40
|
43.20
|
40.40
|
43.20
|
42.20
|
37.56
|
766,120
|
|
|
7/31/2020
|
-0.20 / -0.49%
|
39.50
|
41.10
|
39.20
|
40.40
|
40.38
|
35.12
|
875,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|