|
Closing price on 10/2/2009
|
|
| Open |
34.90 |
| High |
35.60 |
| Low |
34.60 |
| Volume |
327,430 |
| Split-adjusted Price |
22.86 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2009
|
-1.80 / -4.95%
|
34.90
|
35.60
|
34.60
|
34.60
|
34.60
|
22.86
|
327,430
|
|
|
10/1/2009
|
-1.80 / -4.71%
|
37.40
|
37.50
|
36.40
|
36.40
|
36.40
|
24.05
|
160,910
|
|
|
9/30/2009
|
+1.40 / +3.80%
|
36.80
|
38.20
|
35.80
|
38.20
|
38.20
|
25.24
|
610,700
|
|
|
9/29/2009
|
+0.70 / +1.94%
|
36.00
|
36.80
|
35.80
|
36.80
|
36.80
|
24.32
|
350,860
|
|
|
9/28/2009
|
-0.70 / -1.90%
|
36.70
|
36.80
|
36.00
|
36.10
|
36.10
|
23.85
|
282,320
|
|
|
9/25/2009
|
+0.20 / +0.55%
|
36.60
|
37.00
|
36.10
|
36.80
|
36.80
|
24.32
|
302,150
|
|
|
9/24/2009
|
-0.50 / -1.35%
|
36.60
|
37.00
|
36.60
|
36.60
|
36.60
|
24.18
|
201,860
|
|
|
9/23/2009
|
-0.30 / -0.80%
|
37.80
|
37.80
|
37.10
|
37.10
|
37.10
|
24.51
|
215,620
|
|
|
9/22/2009
|
-1.00 / -2.60%
|
37.90
|
38.00
|
37.00
|
37.40
|
37.40
|
24.71
|
180,370
|
|
|
9/21/2009
|
+0.90 / +2.40%
|
38.30
|
38.40
|
37.80
|
38.40
|
38.40
|
25.37
|
507,520
|
|
|
9/18/2009
|
+0.60 / +1.63%
|
37.00
|
37.50
|
36.60
|
37.50
|
37.50
|
24.78
|
343,040
|
|
|
9/17/2009
|
-0.40 / -1.07%
|
37.20
|
37.90
|
36.90
|
36.90
|
36.90
|
24.38
|
236,600
|
|
|
9/16/2009
|
+0.60 / +1.63%
|
37.00
|
37.50
|
36.70
|
37.30
|
37.30
|
24.65
|
371,520
|
|
|
9/15/2009
|
-0.30 / -0.81%
|
37.00
|
37.10
|
36.60
|
36.70
|
36.70
|
24.25
|
210,260
|
|
|
9/14/2009
|
+0.40 / +1.09%
|
36.70
|
37.50
|
36.50
|
37.00
|
37.00
|
24.45
|
248,530
|
|
|
9/11/2009
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.50
|
36.60
|
36.60
|
24.18
|
274,600
|
|
|
9/10/2009
|
-0.40 / -1.08%
|
36.80
|
37.00
|
36.60
|
36.60
|
36.60
|
24.18
|
265,780
|
|
|
9/9/2009
|
-0.90 / -2.37%
|
37.90
|
38.00
|
37.00
|
37.00
|
37.00
|
24.45
|
375,160
|
|
|
9/8/2009
|
+0.80 / +2.16%
|
37.40
|
38.00
|
37.40
|
37.90
|
37.90
|
25.04
|
271,580
|
|
|
9/7/2009
|
-1.90 / -4.87%
|
37.10
|
38.30
|
37.10
|
37.10
|
37.10
|
24.51
|
898,220
|
|
|
9/4/2009
|
-0.10 / -0.26%
|
39.50
|
39.80
|
39.00
|
39.00
|
39.00
|
25.77
|
264,790
|
|
|
9/3/2009
|
-1.60 / -3.93%
|
40.70
|
40.70
|
38.80
|
39.10
|
39.10
|
25.83
|
753,910
|
|
|
9/1/2009
|
-0.20 / -0.49%
|
40.50
|
40.70
|
40.30
|
40.70
|
40.70
|
26.89
|
279,830
|
|
|
8/31/2009
|
+0.30 / +0.74%
|
41.00
|
41.50
|
40.20
|
40.90
|
40.90
|
27.02
|
322,850
|
|
|
8/28/2009
|
+0.60 / +1.50%
|
40.50
|
40.80
|
40.20
|
40.60
|
40.60
|
26.83
|
354,410
|
|
|
8/27/2009
|
-1.30 / -3.15%
|
40.20
|
41.00
|
40.00
|
40.00
|
40.00
|
26.43
|
637,930
|
|
|
8/26/2009
|
-1.40 / -3.28%
|
42.80
|
43.00
|
41.00
|
41.30
|
41.30
|
27.29
|
344,830
|
|
|
8/25/2009
|
+2.00 / +4.91%
|
42.70
|
42.70
|
42.50
|
42.70
|
42.70
|
28.21
|
930,330
|
|
|
8/24/2009
|
+1.90 / +4.90%
|
39.50
|
40.70
|
39.10
|
40.70
|
40.70
|
26.89
|
222,890
|
|
|
8/21/2009
|
-0.70 / -1.77%
|
39.50
|
40.90
|
38.70
|
38.80
|
38.80
|
25.64
|
675,640
|
|
|