|
Closing price on 9/25/2019
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
72.10 |
| Volume |
307,900 |
| Split-adjusted Price |
61.83 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-1.10 / -1.50%
|
73.00
|
73.00
|
72.10
|
72.10
|
72.40
|
61.83
|
307,900
|
|
|
9/24/2019
|
+0.10 / +0.14%
|
73.10
|
73.60
|
72.70
|
73.20
|
73.32
|
62.77
|
82,690
|
|
|
9/23/2019
|
+1.10 / +1.53%
|
72.70
|
73.50
|
72.70
|
73.10
|
73.16
|
62.69
|
106,260
|
|
|
9/20/2019
|
-1.70 / -2.31%
|
73.30
|
73.50
|
72.00
|
72.00
|
72.25
|
61.74
|
1,459,250
|
|
|
9/19/2019
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.20
|
73.70
|
73.56
|
63.20
|
115,760
|
|
|
9/18/2019
|
+0.40 / +0.55%
|
73.30
|
73.90
|
73.30
|
73.70
|
73.73
|
63.20
|
79,090
|
|
|
9/17/2019
|
-0.50 / -0.68%
|
73.80
|
73.90
|
73.30
|
73.30
|
73.57
|
62.86
|
99,630
|
|
|
9/16/2019
|
-0.50 / -0.67%
|
74.50
|
74.50
|
73.50
|
73.80
|
73.87
|
63.29
|
82,100
|
|
|
9/13/2019
|
+0.40 / +0.54%
|
74.60
|
74.60
|
73.30
|
74.30
|
73.86
|
63.72
|
117,610
|
|
|
9/12/2019
|
+1.70 / +2.35%
|
72.20
|
74.50
|
72.20
|
73.90
|
73.93
|
63.37
|
86,800
|
|
|
9/11/2019
|
-0.10 / -0.14%
|
72.00
|
72.90
|
71.90
|
72.20
|
72.08
|
61.91
|
142,170
|
|
|
9/10/2019
|
-2.70 / -3.60%
|
75.00
|
75.00
|
72.10
|
72.30
|
73.50
|
62.00
|
248,180
|
|
|
9/9/2019
|
-0.50 / -0.66%
|
75.00
|
75.50
|
74.70
|
75.00
|
74.98
|
64.32
|
54,720
|
|
|
9/6/2019
|
-0.50 / -0.66%
|
76.00
|
76.50
|
75.50
|
75.50
|
75.76
|
64.74
|
41,090
|
|
|
9/5/2019
|
0.00 / 0.00%
|
75.90
|
76.30
|
75.70
|
76.00
|
76.06
|
65.17
|
49,380
|
|
|
9/4/2019
|
+0.50 / +0.66%
|
75.30
|
76.50
|
75.00
|
76.00
|
75.78
|
65.17
|
127,710
|
|
|
9/3/2019
|
-0.50 / -0.66%
|
76.80
|
76.80
|
75.50
|
75.50
|
75.74
|
64.74
|
78,770
|
|
|
8/30/2019
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.00
|
76.00
|
76.19
|
65.17
|
86,770
|
|
|
8/29/2019
|
-1.20 / -1.55%
|
76.60
|
76.60
|
76.00
|
76.00
|
76.15
|
65.17
|
166,240
|
|
|
8/28/2019
|
+0.20 / +0.26%
|
77.00
|
77.50
|
76.50
|
77.20
|
76.85
|
66.20
|
89,400
|
|
|
8/27/2019
|
-0.80 / -1.03%
|
77.30
|
77.80
|
77.00
|
77.00
|
77.28
|
66.03
|
129,890
|
|
|
8/26/2019
|
-0.70 / -0.89%
|
77.30
|
78.00
|
77.10
|
77.80
|
77.53
|
66.72
|
85,800
|
|
|
8/23/2019
|
-0.20 / -0.25%
|
78.80
|
78.80
|
77.50
|
78.50
|
78.24
|
67.32
|
91,040
|
|
|
8/22/2019
|
+0.90 / +1.16%
|
78.00
|
79.80
|
78.00
|
78.70
|
79.09
|
67.49
|
144,600
|
|
|
8/21/2019
|
+0.80 / +1.04%
|
77.00
|
77.80
|
76.90
|
77.80
|
77.45
|
66.72
|
85,620
|
|
|
8/20/2019
|
-0.70 / -0.90%
|
77.90
|
77.90
|
76.50
|
77.00
|
77.11
|
66.03
|
128,690
|
|
|
8/19/2019
|
+0.60 / +0.78%
|
77.90
|
77.90
|
76.80
|
77.70
|
77.41
|
66.63
|
42,400
|
|
|
8/16/2019
|
-1.30 / -1.66%
|
78.00
|
78.00
|
77.00
|
77.10
|
77.32
|
66.12
|
144,210
|
|
|
8/15/2019
|
-0.10 / -0.13%
|
77.50
|
78.40
|
76.80
|
78.40
|
77.49
|
67.23
|
122,830
|
|
|
8/14/2019
|
+1.20 / +1.55%
|
77.60
|
78.90
|
77.60
|
78.50
|
78.66
|
67.32
|
88,740
|
|
|