Closing price on 9/27/2017
|
|
Open |
55.50 |
High |
55.90 |
Low |
55.30 |
Volume |
237,990 |
Split-adjusted Price |
47.15 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2017
|
-0.10 / -0.18%
|
55.50
|
55.90
|
55.30
|
55.70
|
55.55
|
47.15
|
237,990
|
|
9/26/2017
|
-0.50 / -0.89%
|
56.10
|
56.30
|
55.60
|
55.80
|
55.79
|
47.24
|
303,350
|
|
9/25/2017
|
-0.70 / -1.23%
|
57.00
|
57.00
|
56.20
|
56.30
|
56.43
|
47.66
|
235,030
|
|
9/22/2017
|
+0.10 / +0.18%
|
56.90
|
57.00
|
56.70
|
57.00
|
56.83
|
48.25
|
113,620
|
|
9/21/2017
|
+0.40 / +0.71%
|
56.60
|
57.30
|
56.50
|
56.90
|
56.98
|
48.17
|
476,530
|
|
9/20/2017
|
+0.30 / +0.53%
|
56.20
|
56.60
|
56.00
|
56.50
|
56.22
|
47.83
|
246,900
|
|
9/19/2017
|
+0.20 / +0.36%
|
56.00
|
56.90
|
56.00
|
56.20
|
56.46
|
47.58
|
218,600
|
|
9/18/2017
|
-0.60 / -1.06%
|
56.40
|
56.40
|
56.00
|
56.00
|
56.09
|
47.41
|
255,360
|
|
9/15/2017
|
+0.60 / +1.07%
|
56.00
|
56.60
|
55.90
|
56.60
|
56.34
|
47.91
|
262,110
|
|
9/14/2017
|
-0.40 / -0.71%
|
56.40
|
56.50
|
55.90
|
56.00
|
56.09
|
47.41
|
255,670
|
|
9/13/2017
|
-0.20 / -0.35%
|
56.60
|
56.70
|
56.00
|
56.40
|
56.34
|
47.75
|
188,220
|
|
9/12/2017
|
+0.50 / +0.89%
|
56.20
|
56.80
|
56.20
|
56.60
|
56.44
|
47.91
|
336,330
|
|
9/11/2017
|
+1.00 / +1.81%
|
55.80
|
57.20
|
55.10
|
56.10
|
56.69
|
47.49
|
770,550
|
|
9/8/2017
|
+0.60 / +1.10%
|
54.50
|
55.40
|
54.50
|
55.10
|
55.15
|
46.65
|
340,590
|
|
9/7/2017
|
0.00 / 0.00%
|
54.50
|
54.80
|
54.40
|
54.50
|
54.52
|
46.14
|
194,830
|
|
9/6/2017
|
-0.20 / -0.37%
|
54.80
|
55.00
|
54.50
|
54.50
|
54.64
|
46.14
|
217,080
|
|
9/5/2017
|
+0.10 / +0.18%
|
54.60
|
55.40
|
54.20
|
54.70
|
54.70
|
46.31
|
152,390
|
|
9/1/2017
|
+0.70 / +1.30%
|
54.10
|
54.90
|
54.10
|
54.60
|
54.55
|
46.22
|
267,080
|
|
8/31/2017
|
+0.10 / +0.19%
|
53.80
|
54.60
|
53.70
|
53.90
|
54.03
|
45.63
|
253,280
|
|
8/30/2017
|
-0.20 / -0.37%
|
53.00
|
54.20
|
53.00
|
53.80
|
53.82
|
45.54
|
195,700
|
|
8/29/2017
|
-0.10 / -0.18%
|
54.00
|
54.70
|
53.90
|
54.00
|
54.11
|
45.71
|
388,250
|
|
8/28/2017
|
+0.40 / +0.74%
|
54.00
|
54.40
|
53.90
|
54.10
|
54.12
|
45.80
|
125,150
|
|
8/25/2017
|
+0.20 / +0.37%
|
53.50
|
53.90
|
53.40
|
53.70
|
53.58
|
45.46
|
167,820
|
|
8/24/2017
|
-0.40 / -0.74%
|
53.90
|
54.40
|
53.50
|
53.50
|
53.97
|
45.29
|
197,990
|
|
8/23/2017
|
+0.10 / +0.19%
|
53.80
|
54.60
|
53.80
|
53.90
|
54.07
|
45.63
|
324,170
|
|
8/22/2017
|
-1.20 / -2.18%
|
54.50
|
55.10
|
53.80
|
53.80
|
54.14
|
45.54
|
252,560
|
|
8/21/2017
|
-1.10 / -1.96%
|
56.10
|
56.10
|
54.70
|
55.00
|
55.19
|
46.56
|
408,370
|
|
8/18/2017
|
-0.10 / -0.18%
|
56.20
|
56.30
|
55.90
|
56.10
|
56.05
|
47.49
|
235,000
|
|
8/17/2017
|
-0.40 / -0.71%
|
56.70
|
56.70
|
56.00
|
56.20
|
56.27
|
47.58
|
237,450
|
|
8/16/2017
|
+0.10 / +0.18%
|
56.30
|
56.60
|
56.00
|
56.60
|
56.30
|
47.91
|
277,440
|
|
|