|
Closing price on 1/9/2025
|
|
| Open |
49.00 |
| High |
49.30 |
| Low |
48.80 |
| Volume |
435,700 |
| Split-adjusted Price |
49.00 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.40 / -0.81%
|
49.00
|
49.30
|
48.80
|
49.00
|
48.98
|
49.00
|
435,700
|
|
|
1/8/2025
|
+0.60 / +1.23%
|
48.25
|
49.80
|
48.25
|
49.40
|
49.11
|
49.40
|
589,900
|
|
|
1/7/2025
|
+0.30 / +0.62%
|
48.50
|
49.30
|
48.05
|
48.80
|
48.75
|
48.80
|
712,500
|
|
|
1/6/2025
|
-1.25 / -2.51%
|
49.50
|
49.95
|
48.50
|
48.50
|
49.04
|
48.50
|
1,085,100
|
|
|
1/3/2025
|
-1.75 / -3.40%
|
51.30
|
51.40
|
49.75
|
49.75
|
50.26
|
49.75
|
1,174,600
|
|
|
1/2/2025
|
+0.80 / +1.58%
|
51.20
|
52.00
|
50.80
|
51.50
|
51.48
|
51.50
|
614,300
|
|
|
12/31/2024
|
-1.30 / -2.50%
|
52.00
|
52.10
|
50.70
|
50.70
|
51.27
|
50.70
|
786,400
|
|
|
12/30/2024
|
-0.30 / -0.57%
|
51.70
|
53.00
|
51.60
|
52.00
|
52.07
|
52.00
|
360,600
|
|
|
12/27/2024
|
-0.30 / -0.57%
|
52.40
|
52.60
|
51.90
|
52.30
|
52.25
|
52.30
|
384,900
|
|
|
12/26/2024
|
-1.00 / -1.87%
|
53.20
|
53.40
|
52.50
|
52.60
|
52.79
|
52.60
|
653,300
|
|
|
12/25/2024
|
+0.80 / +1.52%
|
53.20
|
55.70
|
52.90
|
53.60
|
54.07
|
53.60
|
1,431,800
|
|
|
12/24/2024
|
-0.30 / -0.56%
|
53.40
|
53.40
|
52.10
|
52.80
|
52.75
|
52.80
|
558,700
|
|
|
12/23/2024
|
+1.90 / +3.71%
|
51.40
|
53.30
|
51.40
|
53.10
|
52.51
|
53.10
|
714,500
|
|
|
12/20/2024
|
-1.20 / -2.29%
|
52.00
|
52.80
|
51.10
|
51.20
|
51.66
|
51.20
|
1,322,900
|
|
|
12/19/2024
|
+0.20 / +0.38%
|
52.00
|
53.30
|
51.60
|
52.40
|
52.59
|
52.40
|
892,800
|
|
|
12/18/2024
|
+0.10 / +0.19%
|
51.90
|
53.00
|
51.70
|
52.20
|
52.10
|
52.20
|
495,600
|
|
|
12/17/2024
|
-0.20 / -0.38%
|
52.20
|
53.00
|
52.10
|
52.10
|
52.36
|
52.10
|
538,600
|
|
|
12/16/2024
|
-0.90 / -1.69%
|
53.00
|
53.10
|
52.20
|
52.30
|
52.51
|
52.30
|
468,800
|
|
|
12/13/2024
|
+0.30 / +0.57%
|
52.70
|
54.80
|
52.20
|
53.20
|
53.77
|
53.20
|
1,403,200
|
|
|
12/12/2024
|
+0.70 / +1.34%
|
52.20
|
53.00
|
51.70
|
52.90
|
52.37
|
52.90
|
602,100
|
|
|
12/11/2024
|
-0.40 / -0.76%
|
53.00
|
53.00
|
51.40
|
52.20
|
51.87
|
52.20
|
523,100
|
|
|
12/10/2024
|
+0.90 / +1.74%
|
51.70
|
53.40
|
51.40
|
52.60
|
52.57
|
52.60
|
1,119,500
|
|
|
12/9/2024
|
-0.30 / -0.58%
|
51.80
|
51.90
|
50.90
|
51.70
|
51.39
|
51.70
|
862,600
|
|
|
12/6/2024
|
+0.10 / +0.19%
|
52.40
|
53.50
|
51.30
|
52.00
|
52.33
|
52.00
|
902,800
|
|
|
12/5/2024
|
-0.10 / -0.19%
|
51.40
|
53.20
|
51.40
|
51.90
|
52.22
|
51.90
|
1,272,600
|
|
|
12/4/2024
|
-0.10 / -0.19%
|
52.00
|
53.00
|
50.90
|
52.00
|
51.56
|
52.00
|
1,114,300
|
|
|
12/3/2024
|
+3.10 / +6.33%
|
48.60
|
52.40
|
48.60
|
52.10
|
51.13
|
52.10
|
1,834,400
|
|
|
12/2/2024
|
+1.50 / +3.16%
|
48.50
|
49.20
|
48.00
|
49.00
|
48.78
|
49.00
|
1,672,300
|
|
|
11/29/2024
|
+3.10 / +6.98%
|
44.45
|
47.50
|
44.40
|
47.50
|
46.53
|
47.50
|
1,959,000
|
|
|
11/28/2024
|
-0.05 / -0.11%
|
44.60
|
45.30
|
44.40
|
44.40
|
44.86
|
44.40
|
331,200
|
|
|