Closing price on 9/16/2021
|
|
Open |
54.20 |
High |
54.90 |
Low |
54.00 |
Volume |
499,100 |
Split-adjusted Price |
49.20 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2021
|
+0.40 / +0.74%
|
54.20
|
54.90
|
54.00
|
54.50
|
54.27
|
49.20
|
499,100
|
|
9/15/2021
|
+0.10 / +0.19%
|
54.00
|
54.10
|
53.00
|
54.10
|
53.66
|
48.84
|
849,090
|
|
9/14/2021
|
-0.60 / -1.10%
|
54.60
|
55.00
|
53.80
|
54.00
|
54.31
|
48.75
|
755,300
|
|
9/13/2021
|
-1.40 / -2.50%
|
56.00
|
56.00
|
54.60
|
54.60
|
55.00
|
49.29
|
950,400
|
|
9/10/2021
|
+1.10 / +2.00%
|
54.90
|
56.20
|
54.50
|
56.00
|
55.56
|
50.56
|
921,400
|
|
9/9/2021
|
+0.70 / +1.29%
|
54.50
|
55.40
|
54.00
|
54.90
|
54.77
|
49.56
|
586,800
|
|
9/8/2021
|
-1.10 / -1.99%
|
55.30
|
55.40
|
54.00
|
54.20
|
54.73
|
48.93
|
1,200,700
|
|
9/7/2021
|
-1.10 / -1.95%
|
56.10
|
56.50
|
55.10
|
55.30
|
55.75
|
49.92
|
1,459,500
|
|
9/6/2021
|
-0.40 / -0.70%
|
56.90
|
57.20
|
56.30
|
56.40
|
56.64
|
50.92
|
845,100
|
|
9/1/2021
|
-0.20 / -0.35%
|
57.30
|
57.30
|
56.50
|
56.80
|
56.94
|
51.28
|
1,249,800
|
|
8/31/2021
|
+2.00 / +3.64%
|
56.00
|
57.50
|
55.90
|
57.00
|
56.87
|
51.46
|
2,580,900
|
|
8/30/2021
|
+1.60 / +3.00%
|
53.60
|
55.00
|
53.60
|
55.00
|
54.62
|
49.65
|
1,557,552
|
|
8/27/2021
|
+0.80 / +1.52%
|
52.10
|
53.60
|
52.00
|
53.40
|
52.95
|
48.21
|
656,900
|
|
8/26/2021
|
-0.10 / -0.19%
|
52.90
|
53.80
|
52.50
|
52.60
|
53.07
|
47.49
|
591,400
|
|
8/25/2021
|
+0.10 / +0.19%
|
52.60
|
53.00
|
52.10
|
52.70
|
52.41
|
47.58
|
336,100
|
|
8/24/2021
|
+0.60 / +1.15%
|
52.00
|
52.60
|
51.60
|
52.60
|
52.00
|
47.49
|
765,100
|
|
8/23/2021
|
-1.40 / -2.62%
|
53.20
|
53.20
|
52.00
|
52.00
|
52.50
|
46.94
|
1,178,300
|
|
8/20/2021
|
-1.60 / -2.91%
|
55.00
|
55.30
|
51.90
|
53.40
|
54.04
|
48.21
|
1,584,200
|
|
8/19/2021
|
+0.30 / +0.55%
|
54.90
|
55.20
|
54.50
|
55.00
|
54.85
|
49.65
|
779,400
|
|
8/18/2021
|
+1.10 / +2.05%
|
54.00
|
55.30
|
53.90
|
54.70
|
54.91
|
49.38
|
1,304,200
|
|
8/17/2021
|
-0.60 / -1.11%
|
54.20
|
54.30
|
53.60
|
53.60
|
53.89
|
48.39
|
884,100
|
|
8/16/2021
|
-0.20 / -0.37%
|
54.50
|
54.90
|
53.90
|
54.20
|
54.31
|
48.93
|
1,051,700
|
|
8/13/2021
|
-0.90 / -1.63%
|
55.20
|
55.20
|
53.90
|
54.40
|
54.56
|
49.11
|
828,900
|
|
8/12/2021
|
+1.10 / +2.03%
|
54.20
|
55.50
|
54.20
|
55.30
|
55.03
|
49.92
|
1,430,300
|
|
8/11/2021
|
+0.80 / +1.50%
|
53.60
|
54.80
|
53.40
|
54.20
|
54.20
|
48.93
|
1,348,500
|
|
8/10/2021
|
-0.50 / -0.93%
|
54.00
|
54.40
|
53.20
|
53.40
|
53.73
|
48.21
|
694,400
|
|
8/9/2021
|
+0.10 / +0.19%
|
53.20
|
54.20
|
53.10
|
53.90
|
53.69
|
48.66
|
736,800
|
|
8/6/2021
|
+0.20 / +0.37%
|
53.50
|
54.00
|
52.70
|
53.80
|
53.21
|
48.57
|
1,125,800
|
|
8/5/2021
|
-0.20 / -0.37%
|
53.40
|
53.70
|
53.10
|
53.60
|
53.44
|
48.39
|
659,800
|
|
8/4/2021
|
+1.10 / +2.09%
|
53.00
|
54.00
|
52.70
|
53.80
|
53.46
|
48.57
|
1,162,100
|
|
|