|
Closing price on 9/19/2018
|
|
| Open |
97.00 |
| High |
98.00 |
| Low |
93.00 |
| Volume |
89,870 |
| Split-adjusted Price |
83.61 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
+0.50 / +0.52%
|
97.00
|
98.00
|
93.00
|
97.50
|
97.02
|
83.61
|
89,870
|
|
|
9/18/2018
|
+3.00 / +3.19%
|
93.00
|
97.00
|
93.00
|
97.00
|
96.05
|
83.18
|
91,820
|
|
|
9/17/2018
|
-3.70 / -3.79%
|
97.00
|
97.00
|
93.20
|
94.00
|
95.17
|
80.61
|
70,650
|
|
|
9/14/2018
|
-1.30 / -1.31%
|
99.00
|
99.00
|
97.40
|
97.70
|
98.04
|
83.78
|
59,810
|
|
|
9/13/2018
|
+4.00 / +4.21%
|
94.10
|
101.00
|
94.10
|
99.00
|
97.48
|
84.90
|
260,180
|
|
|
9/12/2018
|
-0.70 / -0.73%
|
96.00
|
96.00
|
94.00
|
95.00
|
94.92
|
81.47
|
215,930
|
|
|
9/11/2018
|
+6.20 / +6.93%
|
89.50
|
95.70
|
89.50
|
95.70
|
92.07
|
82.07
|
165,280
|
|
|
9/10/2018
|
+1.10 / +1.24%
|
88.50
|
90.90
|
88.50
|
89.50
|
90.01
|
76.75
|
41,160
|
|
|
9/7/2018
|
+2.40 / +2.79%
|
86.00
|
89.50
|
86.00
|
88.40
|
87.94
|
75.81
|
44,030
|
|
|
9/6/2018
|
-2.50 / -2.82%
|
88.50
|
88.60
|
85.90
|
86.00
|
87.24
|
73.75
|
142,290
|
|
|
9/5/2018
|
-1.80 / -1.99%
|
88.30
|
91.00
|
87.50
|
88.50
|
89.30
|
75.89
|
59,550
|
|
|
9/4/2018
|
-2.20 / -2.38%
|
92.00
|
92.90
|
89.70
|
90.30
|
91.56
|
77.44
|
90,260
|
|
|
8/31/2018
|
+0.90 / +0.98%
|
91.60
|
93.40
|
91.60
|
92.50
|
92.45
|
79.32
|
115,500
|
|
|
8/30/2018
|
+0.50 / +0.55%
|
92.00
|
92.00
|
91.00
|
91.60
|
91.58
|
78.55
|
23,980
|
|
|
8/29/2018
|
+0.20 / +0.22%
|
90.20
|
91.50
|
90.20
|
91.10
|
91.10
|
78.12
|
86,860
|
|
|
8/28/2018
|
0.00 / 0.00%
|
90.90
|
91.30
|
90.00
|
90.90
|
90.62
|
77.95
|
63,100
|
|
|
8/27/2018
|
+2.80 / +3.18%
|
90.00
|
90.90
|
88.20
|
90.90
|
89.95
|
77.95
|
121,260
|
|
|
8/24/2018
|
-2.90 / -3.19%
|
90.00
|
91.50
|
88.10
|
88.10
|
89.87
|
75.55
|
163,000
|
|
|
8/23/2018
|
+3.50 / +4.00%
|
88.50
|
91.60
|
86.50
|
91.00
|
88.81
|
78.04
|
219,700
|
|
|
8/22/2018
|
+4.00 / +4.79%
|
84.50
|
87.50
|
84.00
|
87.50
|
86.23
|
75.04
|
216,960
|
|
|
8/21/2018
|
-0.50 / -0.60%
|
84.00
|
84.00
|
82.70
|
83.50
|
83.69
|
71.61
|
44,010
|
|
|
8/20/2018
|
-0.20 / -0.24%
|
84.40
|
84.40
|
83.20
|
84.00
|
84.04
|
72.03
|
100,990
|
|
|
8/17/2018
|
+2.30 / +2.81%
|
81.60
|
84.50
|
81.60
|
84.20
|
83.77
|
72.21
|
156,220
|
|
|
8/16/2018
|
+1.30 / +1.61%
|
78.50
|
81.90
|
78.50
|
81.90
|
80.22
|
70.23
|
118,300
|
|
|
8/15/2018
|
-2.10 / -2.54%
|
83.70
|
83.70
|
80.00
|
80.60
|
81.26
|
69.12
|
80,900
|
|
|
8/14/2018
|
-0.30 / -0.36%
|
82.50
|
83.90
|
82.50
|
82.70
|
83.08
|
70.92
|
42,550
|
|
|
8/13/2018
|
-1.50 / -1.78%
|
84.50
|
84.50
|
81.50
|
83.00
|
82.81
|
71.18
|
127,080
|
|
|
8/10/2018
|
+2.50 / +3.05%
|
82.00
|
84.50
|
82.00
|
84.50
|
83.17
|
72.46
|
195,740
|
|
|
8/9/2018
|
+2.50 / +3.14%
|
80.00
|
82.70
|
80.00
|
82.00
|
82.09
|
70.32
|
173,410
|
|
|
8/8/2018
|
+2.40 / +3.11%
|
78.40
|
80.00
|
77.30
|
79.50
|
79.32
|
68.18
|
148,230
|
|
|