|
Closing price on 9/30/2015
|
|
| Open |
46.90 |
| High |
47.40 |
| Low |
46.50 |
| Volume |
151,440 |
| Split-adjusted Price |
38.18 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
0.00 / 0.00%
|
46.90
|
47.40
|
46.50
|
46.50
|
47.00
|
38.18
|
151,440
|
|
|
9/29/2015
|
0.00 / 0.00%
|
46.20
|
46.50
|
45.60
|
46.50
|
46.02
|
38.18
|
241,010
|
|
|
9/28/2015
|
-0.50 / -1.06%
|
47.70
|
47.70
|
46.50
|
46.50
|
47.01
|
38.18
|
293,490
|
|
|
9/25/2015
|
-1.00 / -2.08%
|
48.10
|
48.30
|
47.00
|
47.00
|
47.43
|
38.59
|
418,880
|
|
|
9/24/2015
|
-1.00 / -2.04%
|
49.40
|
49.40
|
48.00
|
48.00
|
48.68
|
39.41
|
320,430
|
|
|
9/23/2015
|
+0.90 / +1.87%
|
47.50
|
49.10
|
47.00
|
49.00
|
48.40
|
40.23
|
628,780
|
|
|
9/22/2015
|
+0.70 / +1.48%
|
48.00
|
48.90
|
47.80
|
48.10
|
48.21
|
39.49
|
404,690
|
|
|
9/21/2015
|
+2.10 / +4.64%
|
46.00
|
47.50
|
45.80
|
47.40
|
46.71
|
38.91
|
555,890
|
|
|
9/18/2015
|
+0.80 / +1.80%
|
45.00
|
46.80
|
45.00
|
45.30
|
45.58
|
37.19
|
1,543,110
|
|
|
9/17/2015
|
-0.30 / -0.67%
|
44.90
|
45.30
|
44.50
|
44.50
|
44.95
|
36.53
|
179,980
|
|
|
9/16/2015
|
+0.50 / +1.13%
|
44.50
|
45.10
|
44.20
|
44.80
|
44.48
|
36.78
|
641,970
|
|
|
9/15/2015
|
+0.20 / +0.45%
|
44.10
|
44.60
|
43.90
|
44.30
|
44.22
|
36.37
|
391,320
|
|
|
9/14/2015
|
-2.50 / -5.36%
|
46.00
|
46.40
|
44.10
|
44.10
|
45.16
|
36.20
|
347,810
|
|
|
9/11/2015
|
-0.20 / -0.43%
|
47.00
|
47.70
|
46.50
|
46.60
|
47.13
|
38.26
|
342,110
|
|
|
9/10/2015
|
+0.30 / +0.65%
|
45.90
|
48.00
|
45.90
|
46.80
|
46.87
|
38.42
|
354,080
|
|
|
9/9/2015
|
+0.80 / +1.75%
|
47.00
|
47.10
|
46.20
|
46.50
|
46.68
|
38.18
|
351,190
|
|
|
9/8/2015
|
+1.10 / +2.47%
|
44.10
|
46.00
|
44.00
|
45.70
|
44.95
|
37.52
|
322,440
|
|
|
9/7/2015
|
0.00 / 0.00%
|
44.50
|
45.40
|
44.50
|
44.60
|
44.85
|
36.62
|
115,340
|
|
|
9/4/2015
|
+0.80 / +1.83%
|
43.80
|
44.80
|
43.80
|
44.60
|
44.48
|
36.62
|
212,620
|
|
|
9/3/2015
|
-2.00 / -4.37%
|
45.80
|
45.80
|
43.80
|
43.80
|
44.56
|
35.96
|
442,860
|
|
|
9/1/2015
|
-0.70 / -1.51%
|
46.50
|
47.20
|
45.50
|
45.80
|
46.39
|
37.60
|
288,660
|
|
|
8/31/2015
|
-1.50 / -3.13%
|
48.00
|
48.00
|
46.50
|
46.50
|
47.25
|
38.18
|
442,430
|
|
|
8/28/2015
|
+3.00 / +6.67%
|
45.00
|
48.00
|
44.90
|
48.00
|
46.76
|
39.41
|
584,800
|
|
|
8/27/2015
|
+0.90 / +2.04%
|
45.00
|
47.00
|
44.50
|
45.00
|
45.25
|
36.94
|
480,220
|
|
|
8/26/2015
|
-0.80 / -1.78%
|
44.60
|
45.70
|
43.10
|
44.10
|
44.46
|
36.20
|
536,880
|
|
|
8/25/2015
|
+1.10 / +2.51%
|
41.50
|
45.50
|
41.10
|
44.90
|
42.88
|
36.86
|
495,870
|
|
|
8/24/2015
|
-3.20 / -6.81%
|
46.00
|
46.20
|
43.80
|
43.80
|
44.59
|
35.96
|
674,590
|
|
|
8/21/2015
|
-1.40 / -2.89%
|
47.80
|
48.00
|
45.90
|
47.00
|
47.28
|
38.59
|
546,350
|
|
|
8/20/2015
|
-1.10 / -2.22%
|
49.50
|
51.00
|
48.40
|
48.40
|
49.51
|
39.73
|
370,520
|
|
|
8/19/2015
|
0.00 / 0.00%
|
49.50
|
51.00
|
48.30
|
49.50
|
49.35
|
40.64
|
246,540
|
|
|