|
Closing price on 9/21/2023
|
|
| Open |
44.60 |
| High |
44.80 |
| Low |
44.35 |
| Volume |
300,600 |
| Split-adjusted Price |
42.31 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-0.25 / -0.56%
|
44.60
|
44.80
|
44.35
|
44.35
|
44.53
|
42.31
|
300,600
|
|
|
9/20/2023
|
+0.55 / +1.25%
|
44.15
|
44.80
|
43.95
|
44.60
|
44.41
|
42.55
|
349,700
|
|
|
9/19/2023
|
-0.75 / -1.67%
|
44.85
|
44.90
|
43.75
|
44.05
|
44.15
|
42.02
|
1,740,500
|
|
|
9/18/2023
|
-0.10 / -0.22%
|
44.90
|
45.20
|
44.50
|
44.80
|
44.77
|
42.74
|
541,800
|
|
|
9/15/2023
|
-0.30 / -0.66%
|
45.20
|
45.50
|
44.90
|
44.90
|
45.15
|
42.83
|
600,500
|
|
|
9/14/2023
|
-0.35 / -0.77%
|
45.55
|
45.60
|
44.85
|
45.20
|
45.22
|
43.12
|
670,400
|
|
|
9/13/2023
|
-0.25 / -0.55%
|
45.95
|
46.05
|
45.50
|
45.55
|
45.78
|
43.45
|
805,400
|
|
|
9/12/2023
|
+0.30 / +0.66%
|
45.50
|
45.80
|
45.40
|
45.80
|
45.55
|
43.69
|
456,805
|
|
|
9/11/2023
|
-0.15 / -0.33%
|
45.70
|
46.40
|
45.50
|
45.50
|
45.86
|
43.40
|
921,000
|
|
|
9/8/2023
|
-0.10 / -0.22%
|
45.75
|
46.00
|
45.55
|
45.65
|
45.73
|
43.55
|
437,900
|
|
|
9/7/2023
|
+0.10 / +0.22%
|
45.80
|
46.00
|
45.50
|
45.75
|
45.69
|
43.64
|
1,010,400
|
|
|
9/6/2023
|
+0.20 / +0.44%
|
45.70
|
45.75
|
45.35
|
45.65
|
45.56
|
43.55
|
580,800
|
|
|
9/5/2023
|
+0.25 / +0.55%
|
45.30
|
45.90
|
45.30
|
45.45
|
45.57
|
43.36
|
731,700
|
|
|
8/31/2023
|
+0.15 / +0.33%
|
45.10
|
45.40
|
45.05
|
45.20
|
45.25
|
43.12
|
1,098,600
|
|
|
8/30/2023
|
+0.25 / +0.56%
|
45.00
|
45.20
|
44.85
|
45.05
|
45.09
|
42.97
|
453,400
|
|
|
8/29/2023
|
-0.10 / -0.22%
|
44.95
|
45.45
|
44.80
|
44.80
|
45.15
|
42.74
|
1,913,740
|
|
|
8/28/2023
|
0.00 / 0.00%
|
44.90
|
45.10
|
44.65
|
44.90
|
44.85
|
42.83
|
591,800
|
|
|
8/25/2023
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.85
|
44.90
|
45.01
|
42.83
|
540,700
|
|
|
8/24/2023
|
-0.10 / -0.22%
|
45.05
|
45.50
|
45.05
|
45.40
|
45.35
|
43.31
|
361,100
|
|
|
8/23/2023
|
+0.10 / +0.22%
|
45.50
|
45.60
|
44.95
|
45.50
|
45.25
|
43.40
|
455,600
|
|
|
8/22/2023
|
+0.80 / +1.79%
|
44.65
|
45.45
|
44.40
|
45.40
|
44.94
|
43.31
|
943,900
|
|
|
8/21/2023
|
+0.40 / +0.90%
|
44.20
|
45.05
|
43.95
|
44.60
|
44.49
|
42.55
|
1,025,700
|
|
|
8/18/2023
|
-2.30 / -4.95%
|
46.50
|
46.80
|
44.20
|
44.20
|
45.57
|
42.16
|
1,903,200
|
|
|
8/17/2023
|
-0.40 / -0.85%
|
46.85
|
46.90
|
46.50
|
46.50
|
46.67
|
44.36
|
676,700
|
|
|
8/16/2023
|
-0.30 / -0.64%
|
47.05
|
47.20
|
46.80
|
46.90
|
46.98
|
44.74
|
530,200
|
|
|
8/15/2023
|
+0.30 / +0.64%
|
46.90
|
48.00
|
46.80
|
47.20
|
47.27
|
45.03
|
829,900
|
|
|
8/14/2023
|
+0.20 / +0.43%
|
46.95
|
47.20
|
46.65
|
46.90
|
46.80
|
44.74
|
2,607,700
|
|
|
8/11/2023
|
-0.30 / -0.64%
|
47.05
|
47.15
|
46.45
|
46.70
|
46.72
|
44.55
|
1,076,900
|
|
|
8/10/2023
|
-0.40 / -0.84%
|
47.70
|
47.90
|
47.00
|
47.00
|
47.45
|
44.83
|
620,000
|
|
|
8/9/2023
|
-0.15 / -0.32%
|
47.75
|
47.75
|
47.30
|
47.40
|
47.50
|
45.22
|
674,700
|
|
|