|
Closing price on 9/6/2019
|
|
| Open |
76.00 |
| High |
76.50 |
| Low |
75.50 |
| Volume |
41,090 |
| Split-adjusted Price |
64.74 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2019
|
-0.70 / -0.90%
|
78.00
|
78.00
|
77.10
|
77.30
|
77.54
|
66.29
|
158,390
|
|
|
8/12/2019
|
0.00 / 0.00%
|
78.00
|
78.30
|
78.00
|
78.00
|
78.05
|
66.89
|
38,810
|
|
|
8/9/2019
|
-1.90 / -2.38%
|
79.60
|
79.90
|
78.00
|
78.00
|
79.17
|
66.89
|
105,190
|
|
|
8/8/2019
|
+4.40 / +5.83%
|
75.50
|
80.00
|
75.50
|
79.90
|
78.57
|
68.52
|
193,150
|
|
|
8/7/2019
|
-1.50 / -1.95%
|
77.00
|
78.30
|
75.10
|
75.50
|
76.45
|
64.74
|
100,880
|
|
|
8/6/2019
|
-1.60 / -2.04%
|
78.00
|
78.50
|
77.00
|
77.00
|
77.44
|
66.03
|
173,600
|
|
|
8/5/2019
|
-4.40 / -5.30%
|
82.50
|
83.00
|
78.20
|
78.60
|
80.13
|
67.40
|
517,830
|
|
|
8/2/2019
|
-1.20 / -1.43%
|
84.20
|
84.20
|
83.00
|
83.00
|
83.37
|
71.18
|
668,720
|
|
|
8/1/2019
|
+0.20 / +0.24%
|
84.00
|
85.00
|
83.60
|
84.20
|
84.16
|
72.21
|
147,320
|
|
|
7/31/2019
|
-1.30 / -1.52%
|
85.10
|
85.30
|
83.90
|
84.00
|
84.39
|
72.03
|
117,780
|
|
|
7/30/2019
|
-0.20 / -0.23%
|
85.00
|
85.60
|
84.70
|
85.30
|
85.31
|
73.15
|
153,390
|
|
|
7/29/2019
|
+0.10 / +0.12%
|
85.20
|
85.80
|
84.50
|
85.50
|
85.21
|
73.32
|
151,520
|
|
|
7/26/2019
|
+0.60 / +0.71%
|
84.60
|
85.70
|
84.60
|
85.40
|
85.52
|
73.23
|
225,070
|
|
|