|
Closing price on 10/5/2012
|
|
| Open |
29.50 |
| High |
30.00 |
| Low |
29.40 |
| Volume |
212,020 |
| Split-adjusted Price |
22.31 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
+0.40 / +1.36%
|
29.50
|
30.00
|
29.40
|
29.90
|
29.90
|
22.31
|
212,020
|
|
|
10/4/2012
|
-0.80 / -2.64%
|
29.80
|
30.30
|
29.50
|
29.50
|
29.50
|
22.01
|
161,650
|
|
|
10/3/2012
|
+0.80 / +2.71%
|
29.50
|
30.90
|
29.50
|
30.30
|
30.30
|
22.61
|
212,050
|
|
|
10/2/2012
|
-1.30 / -4.22%
|
30.80
|
31.80
|
29.30
|
29.50
|
29.50
|
22.01
|
340,030
|
|
|
10/1/2012
|
-1.60 / -4.94%
|
32.40
|
32.40
|
30.80
|
30.80
|
30.80
|
22.98
|
432,260
|
|
|
9/28/2012
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.40
|
24.17
|
347,460
|
|
|
9/27/2012
|
+0.10 / +0.31%
|
32.30
|
33.00
|
32.20
|
32.60
|
32.60
|
24.32
|
374,850
|
|
|
9/26/2012
|
+1.20 / +3.83%
|
30.90
|
32.80
|
30.90
|
32.50
|
32.50
|
24.25
|
464,820
|
|
|
9/25/2012
|
-1.60 / -4.86%
|
32.00
|
32.90
|
31.30
|
31.30
|
31.30
|
23.35
|
548,420
|
|
|
9/24/2012
|
-1.70 / -4.91%
|
33.50
|
34.00
|
32.90
|
32.90
|
32.90
|
24.55
|
686,430
|
|
|
9/21/2012
|
+1.60 / +4.85%
|
34.30
|
34.60
|
33.00
|
34.60
|
34.60
|
25.82
|
2,948,320
|
|
|
9/20/2012
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.70
|
33.00
|
33.00
|
24.62
|
2,017,460
|
|
|
9/19/2012
|
+1.50 / +5.00%
|
30.50
|
31.50
|
30.40
|
31.50
|
31.50
|
23.50
|
1,352,460
|
|
|
9/18/2012
|
-0.20 / -0.66%
|
31.70
|
31.70
|
29.00
|
30.00
|
30.00
|
22.38
|
2,319,060
|
|
|
9/17/2012
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
22.53
|
220,300
|
|
|
9/14/2012
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
21.49
|
178,900
|
|
|
9/13/2012
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.52
|
121,610
|
|
|
9/12/2012
|
+1.20 / +4.80%
|
25.30
|
26.20
|
25.30
|
26.20
|
26.20
|
19.55
|
119,080
|
|
|
9/11/2012
|
-1.20 / -4.58%
|
24.90
|
25.90
|
24.90
|
25.00
|
25.00
|
18.65
|
568,900
|
|
|
9/10/2012
|
-1.30 / -4.73%
|
27.40
|
27.50
|
26.20
|
26.20
|
26.20
|
19.55
|
475,920
|
|
|
9/7/2012
|
-0.60 / -2.14%
|
28.10
|
28.60
|
27.10
|
27.50
|
27.50
|
20.52
|
462,430
|
|
|
9/6/2012
|
-1.40 / -4.75%
|
29.20
|
29.40
|
28.10
|
28.10
|
28.10
|
20.97
|
710,700
|
|
|
9/5/2012
|
-1.40 / -4.53%
|
31.20
|
31.20
|
29.40
|
29.50
|
29.50
|
22.01
|
602,080
|
|
|
9/4/2012
|
+0.40 / +1.31%
|
30.50
|
31.50
|
30.50
|
30.90
|
30.90
|
23.05
|
523,210
|
|
|
8/31/2012
|
-1.30 / -4.09%
|
32.00
|
32.20
|
30.50
|
30.50
|
30.50
|
22.76
|
616,350
|
|
|
8/30/2012
|
-0.50 / -1.55%
|
32.20
|
32.60
|
31.80
|
31.80
|
31.80
|
23.73
|
666,760
|
|
|
8/29/2012
|
+0.50 / +1.57%
|
32.50
|
32.90
|
31.80
|
32.30
|
32.30
|
24.10
|
675,580
|
|
|
8/28/2012
|
-1.60 / -4.79%
|
31.90
|
32.70
|
31.80
|
31.80
|
31.80
|
23.73
|
677,010
|
|
|
8/27/2012
|
-1.70 / -4.84%
|
34.60
|
35.00
|
33.40
|
33.40
|
33.40
|
24.92
|
258,590
|
|
|
8/24/2012
|
-1.00 / -2.77%
|
34.30
|
36.90
|
34.30
|
35.10
|
35.10
|
26.19
|
959,400
|
|
|