|
|
Closing price on 9/12/2022
|
|
| Open |
57.00 |
| High |
57.30 |
| Low |
56.50 |
| Volume |
827,200 |
| Split-adjusted Price |
50.64 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
0.00 / 0.00%
|
57.00
|
57.30
|
56.50
|
56.60
|
56.79
|
50.64
|
827,200
|
|
|
9/9/2022
|
+0.60 / +1.07%
|
56.00
|
56.80
|
55.60
|
56.60
|
56.08
|
50.64
|
1,529,200
|
|
|
9/8/2022
|
-0.60 / -1.06%
|
57.20
|
57.40
|
56.00
|
56.00
|
56.91
|
50.10
|
1,498,800
|
|
|
9/7/2022
|
-2.50 / -4.23%
|
59.00
|
59.50
|
56.60
|
56.60
|
57.95
|
50.64
|
2,796,400
|
|
|
9/6/2022
|
-0.50 / -0.84%
|
60.00
|
60.20
|
59.10
|
59.10
|
59.40
|
52.87
|
1,440,500
|
|
|
9/5/2022
|
+1.10 / +1.88%
|
58.60
|
60.30
|
58.60
|
59.60
|
59.67
|
53.32
|
2,596,700
|
|
|
8/31/2022
|
+1.10 / +1.92%
|
57.40
|
59.50
|
57.40
|
58.50
|
58.73
|
52.34
|
2,855,900
|
|
|
8/30/2022
|
+0.10 / +0.17%
|
57.50
|
58.00
|
57.20
|
57.40
|
57.53
|
51.35
|
917,800
|
|
|
8/29/2022
|
+0.30 / +0.53%
|
56.80
|
57.70
|
56.10
|
57.30
|
56.85
|
51.26
|
1,383,300
|
|
|
8/26/2022
|
0.00 / 0.00%
|
57.40
|
58.40
|
57.00
|
57.00
|
57.85
|
51.00
|
1,554,000
|
|
|
8/25/2022
|
+0.10 / +0.18%
|
57.10
|
57.60
|
56.90
|
57.00
|
57.10
|
51.00
|
949,200
|
|
|
8/24/2022
|
+0.10 / +0.18%
|
57.00
|
57.60
|
56.70
|
56.90
|
57.13
|
50.91
|
1,228,000
|
|
|
8/23/2022
|
-0.20 / -0.35%
|
56.90
|
57.10
|
56.60
|
56.80
|
56.88
|
50.82
|
761,300
|
|
|
8/22/2022
|
+1.20 / +2.15%
|
55.80
|
57.50
|
55.70
|
57.00
|
56.65
|
51.00
|
899,200
|
|
|
8/19/2022
|
-0.70 / -1.24%
|
56.40
|
57.30
|
55.70
|
55.80
|
56.45
|
49.92
|
1,142,700
|
|
|
8/18/2022
|
-0.30 / -0.53%
|
56.80
|
57.50
|
56.00
|
56.50
|
56.67
|
50.55
|
1,061,000
|
|
|
8/17/2022
|
-0.70 / -1.22%
|
57.60
|
58.00
|
56.70
|
56.80
|
57.28
|
50.82
|
974,000
|
|
|
8/16/2022
|
-0.40 / -0.69%
|
57.90
|
58.20
|
57.50
|
57.50
|
57.79
|
51.44
|
612,400
|
|
|
8/15/2022
|
-0.30 / -0.52%
|
58.50
|
58.50
|
57.60
|
57.90
|
58.10
|
51.80
|
766,900
|
|
|
8/12/2022
|
+1.50 / +2.65%
|
56.70
|
58.20
|
56.60
|
58.20
|
57.20
|
52.07
|
750,100
|
|
|
8/11/2022
|
-0.80 / -1.39%
|
57.70
|
58.00
|
56.70
|
56.70
|
57.34
|
50.73
|
1,022,100
|
|
|
8/10/2022
|
-0.80 / -1.37%
|
58.30
|
58.60
|
57.20
|
57.50
|
57.73
|
51.44
|
1,532,300
|
|
|
8/9/2022
|
-0.40 / -0.68%
|
58.40
|
59.20
|
58.00
|
58.30
|
58.52
|
52.16
|
1,249,600
|
|
|
8/8/2022
|
-0.10 / -0.17%
|
59.00
|
60.30
|
58.30
|
58.70
|
59.31
|
52.52
|
1,456,500
|
|
|
8/5/2022
|
+0.40 / +0.68%
|
58.40
|
58.80
|
58.00
|
58.80
|
58.49
|
52.61
|
625,800
|
|
|
8/4/2022
|
0.00 / 0.00%
|
58.90
|
60.20
|
58.40
|
58.40
|
59.18
|
52.25
|
1,850,800
|
|
|
8/3/2022
|
-0.50 / -0.85%
|
58.00
|
58.90
|
58.00
|
58.40
|
58.45
|
52.25
|
1,039,100
|
|
|
8/2/2022
|
-0.30 / -0.51%
|
59.00
|
59.30
|
58.30
|
58.90
|
58.68
|
52.69
|
1,050,700
|
|
|
8/1/2022
|
+1.40 / +2.42%
|
57.70
|
59.70
|
57.10
|
59.20
|
58.74
|
52.96
|
2,168,600
|
|
|
7/29/2022
|
+1.20 / +2.12%
|
57.00
|
58.50
|
56.80
|
57.80
|
57.87
|
51.71
|
1,564,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|