|
|
Closing price on 6/20/2025
|
|
| Open |
51.50 |
| High |
52.10 |
| Low |
50.60 |
| Volume |
521,800 |
| Split-adjusted Price |
50.60 |
There is no data on 6/22/2025. Display data on 6/20/2025 instead.
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
-0.70 / -1.36%
|
51.50
|
52.10
|
50.60
|
50.60
|
51.14
|
50.60
|
521,800
|
|
|
6/19/2025
|
-0.60 / -1.16%
|
52.10
|
52.20
|
51.30
|
51.30
|
51.66
|
51.30
|
232,000
|
|
|
6/18/2025
|
+0.20 / +0.39%
|
51.70
|
52.10
|
51.50
|
51.90
|
51.86
|
51.90
|
245,700
|
|
|
6/17/2025
|
+0.10 / +0.19%
|
51.90
|
52.50
|
51.10
|
51.70
|
51.89
|
51.70
|
636,200
|
|
|
6/16/2025
|
+2.30 / +4.67%
|
49.30
|
51.70
|
49.30
|
51.60
|
51.06
|
51.60
|
785,100
|
|
|
6/13/2025
|
-0.50 / -1.00%
|
49.45
|
49.60
|
49.10
|
49.30
|
49.30
|
49.30
|
286,900
|
|
|
6/12/2025
|
+0.40 / +0.81%
|
49.90
|
49.90
|
49.30
|
49.80
|
49.73
|
49.80
|
247,900
|
|
|
6/11/2025
|
+0.50 / +1.02%
|
49.00
|
49.45
|
48.80
|
49.40
|
49.19
|
49.40
|
315,500
|
|
|
6/10/2025
|
+0.30 / +0.62%
|
49.00
|
49.80
|
48.60
|
48.90
|
49.35
|
48.90
|
297,000
|
|
|
6/9/2025
|
-0.90 / -1.82%
|
49.40
|
50.00
|
48.60
|
48.60
|
49.13
|
48.60
|
560,400
|
|
|
6/6/2025
|
-0.90 / -1.79%
|
50.00
|
50.50
|
49.50
|
49.50
|
50.07
|
49.50
|
445,100
|
|
|
6/5/2025
|
-0.90 / -1.75%
|
51.30
|
51.30
|
49.95
|
50.40
|
50.28
|
50.40
|
879,500
|
|
|
6/4/2025
|
-0.10 / -0.19%
|
51.70
|
51.70
|
50.70
|
51.30
|
51.23
|
51.30
|
269,600
|
|
|
6/3/2025
|
+0.90 / +1.78%
|
50.60
|
51.80
|
50.60
|
51.40
|
51.31
|
51.40
|
516,000
|
|
|
6/2/2025
|
-0.10 / -0.20%
|
51.40
|
51.40
|
49.80
|
50.50
|
50.13
|
50.50
|
444,300
|
|
|
5/30/2025
|
-1.00 / -1.94%
|
51.40
|
51.50
|
50.50
|
50.60
|
51.01
|
50.60
|
460,300
|
|
|
5/29/2025
|
-0.80 / -1.53%
|
52.20
|
52.30
|
51.40
|
51.60
|
51.87
|
51.60
|
307,500
|
|
|
5/28/2025
|
-0.10 / -0.19%
|
52.00
|
52.50
|
51.10
|
52.40
|
51.93
|
52.40
|
429,300
|
|
|
5/27/2025
|
+1.10 / +2.14%
|
51.70
|
52.70
|
51.20
|
52.50
|
51.98
|
52.50
|
936,400
|
|
|
5/26/2025
|
+1.75 / +3.52%
|
49.70
|
51.40
|
49.30
|
51.40
|
50.87
|
51.40
|
1,265,300
|
|
|
5/23/2025
|
+0.15 / +0.30%
|
49.65
|
50.20
|
49.25
|
49.65
|
49.52
|
49.65
|
250,000
|
|
|
5/22/2025
|
-0.80 / -1.59%
|
49.15
|
50.60
|
49.15
|
49.50
|
50.05
|
49.50
|
413,600
|
|
|
5/21/2025
|
+0.60 / +1.21%
|
50.20
|
50.90
|
49.80
|
50.30
|
50.23
|
50.30
|
569,700
|
|
|
5/20/2025
|
+1.45 / +3.01%
|
48.20
|
49.80
|
47.90
|
49.70
|
48.83
|
49.70
|
859,200
|
|
|
5/19/2025
|
0.00 / 0.00%
|
48.25
|
48.75
|
48.15
|
48.25
|
48.34
|
48.25
|
338,200
|
|
|
5/16/2025
|
-1.35 / -2.72%
|
49.65
|
49.80
|
48.25
|
48.25
|
49.07
|
48.25
|
291,400
|
|
|
5/15/2025
|
+0.40 / +0.81%
|
49.20
|
50.30
|
48.80
|
49.60
|
49.80
|
49.60
|
770,100
|
|
|
5/14/2025
|
+0.10 / +0.20%
|
49.45
|
49.45
|
48.50
|
49.20
|
48.87
|
49.20
|
392,900
|
|
|
5/13/2025
|
+0.30 / +0.61%
|
49.80
|
49.80
|
48.80
|
49.10
|
49.26
|
49.10
|
479,300
|
|
|
5/12/2025
|
+0.60 / +1.24%
|
48.20
|
48.85
|
47.85
|
48.80
|
48.50
|
48.80
|
496,000
|
|
|
|
|
|