|
Closing price on 9/6/2017
|
|
| Open |
54.80 |
| High |
55.00 |
| Low |
54.50 |
| Volume |
217,080 |
| Split-adjusted Price |
46.14 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2017
|
0.00 / 0.00%
|
56.60
|
56.90
|
56.50
|
56.50
|
56.57
|
47.83
|
262,280
|
|
|
8/14/2017
|
+0.50 / +0.89%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.22
|
47.83
|
285,140
|
|
|
8/11/2017
|
-0.50 / -0.88%
|
56.70
|
56.70
|
56.00
|
56.00
|
56.14
|
47.41
|
202,960
|
|
|
8/10/2017
|
+0.40 / +0.71%
|
56.00
|
56.70
|
56.00
|
56.50
|
56.32
|
47.83
|
245,180
|
|
|
8/9/2017
|
-1.20 / -2.09%
|
57.30
|
57.30
|
56.00
|
56.10
|
56.45
|
47.49
|
532,840
|
|
|
8/8/2017
|
-0.40 / -0.69%
|
57.80
|
58.00
|
57.00
|
57.30
|
57.41
|
48.51
|
405,140
|
|
|
8/7/2017
|
+0.40 / +0.70%
|
57.40
|
58.30
|
57.40
|
57.70
|
57.96
|
48.85
|
273,170
|
|
|
8/4/2017
|
-0.10 / -0.17%
|
57.30
|
57.90
|
57.10
|
57.30
|
57.28
|
48.51
|
323,330
|
|
|
8/3/2017
|
-0.80 / -1.37%
|
58.10
|
58.20
|
57.30
|
57.40
|
57.76
|
48.59
|
342,900
|
|
|
8/2/2017
|
-0.60 / -1.02%
|
58.60
|
58.70
|
57.80
|
58.20
|
58.25
|
49.27
|
391,760
|
|
|
8/1/2017
|
-0.30 / -0.51%
|
59.40
|
59.80
|
58.60
|
58.80
|
59.24
|
48.93
|
307,790
|
|
|
7/31/2017
|
+1.50 / +2.60%
|
58.90
|
59.40
|
58.60
|
59.10
|
59.07
|
49.18
|
1,069,790
|
|
|
7/28/2017
|
+0.40 / +0.70%
|
57.10
|
57.60
|
57.10
|
57.60
|
57.36
|
47.93
|
278,460
|
|
|
7/27/2017
|
-0.30 / -0.52%
|
57.60
|
57.80
|
57.20
|
57.20
|
57.46
|
47.60
|
247,590
|
|
|
7/26/2017
|
+0.30 / +0.52%
|
57.20
|
57.70
|
57.20
|
57.50
|
57.40
|
47.85
|
395,020
|
|
|