|
Closing price on 12/1/2009
|
|
| Open |
27.00 |
| High |
28.30 |
| Low |
27.00 |
| Volume |
187,720 |
| Split-adjusted Price |
18.70 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+1.30 / +4.81%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.30
|
18.70
|
187,720
|
|
|
11/30/2009
|
+0.20 / +0.75%
|
26.50
|
27.50
|
26.50
|
27.00
|
27.00
|
17.84
|
81,100
|
|
|
11/27/2009
|
0.00 / 0.00%
|
25.50
|
28.10
|
25.50
|
26.80
|
26.80
|
17.71
|
155,060
|
|
|
11/26/2009
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
17.71
|
68,230
|
|
|
11/25/2009
|
-1.40 / -4.73%
|
29.30
|
29.50
|
28.20
|
28.20
|
28.20
|
18.63
|
122,030
|
|
|
11/24/2009
|
-0.20 / -0.67%
|
29.80
|
30.00
|
28.60
|
29.60
|
29.60
|
19.56
|
245,140
|
|
|
11/23/2009
|
-1.50 / -4.79%
|
31.40
|
31.40
|
29.80
|
29.80
|
29.80
|
19.69
|
192,660
|
|
|
11/20/2009
|
+0.10 / +0.32%
|
31.20
|
31.50
|
30.70
|
31.30
|
31.30
|
20.68
|
193,150
|
|
|
11/19/2009
|
-0.80 / -2.50%
|
32.00
|
32.00
|
30.60
|
31.20
|
31.20
|
20.62
|
223,730
|
|
|
11/18/2009
|
+1.40 / +4.58%
|
30.80
|
32.00
|
30.70
|
32.00
|
32.00
|
21.14
|
340,860
|
|
|
11/17/2009
|
-0.30 / -0.97%
|
30.90
|
31.00
|
29.80
|
30.60
|
30.60
|
20.22
|
239,310
|
|
|
11/16/2009
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.40
|
30.90
|
30.90
|
20.42
|
200,240
|
|
|
11/13/2009
|
-0.40 / -1.26%
|
31.80
|
31.80
|
30.50
|
31.40
|
31.40
|
20.75
|
229,150
|
|
|
11/12/2009
|
+0.30 / +0.95%
|
31.50
|
32.20
|
31.50
|
31.80
|
31.80
|
21.01
|
217,620
|
|
|
11/11/2009
|
+0.30 / +0.96%
|
31.20
|
32.00
|
31.20
|
31.50
|
31.50
|
20.81
|
211,200
|
|
|
11/10/2009
|
-1.10 / -3.41%
|
31.20
|
32.00
|
30.80
|
31.20
|
31.20
|
20.62
|
338,110
|
|
|
11/9/2009
|
-1.70 / -5.00%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.30
|
21.34
|
360,940
|
|
|
11/6/2009
|
+0.20 / +0.59%
|
34.90
|
34.90
|
33.60
|
34.00
|
34.00
|
22.47
|
237,390
|
|
|
11/5/2009
|
+0.30 / +0.90%
|
34.60
|
34.60
|
33.50
|
33.80
|
33.80
|
22.33
|
221,340
|
|
|
11/4/2009
|
0.00 / 0.00%
|
32.50
|
34.40
|
32.50
|
33.50
|
33.50
|
22.13
|
238,860
|
|
|
11/3/2009
|
-1.20 / -3.46%
|
34.70
|
34.70
|
33.30
|
33.50
|
33.50
|
22.13
|
299,980
|
|
|
11/2/2009
|
-1.80 / -4.93%
|
35.00
|
35.50
|
34.70
|
34.70
|
34.70
|
22.93
|
525,040
|
|
|
10/30/2009
|
+1.20 / +3.40%
|
37.00
|
37.00
|
36.00
|
36.50
|
36.50
|
24.12
|
612,190
|
|
|
10/29/2009
|
-1.80 / -4.85%
|
35.50
|
35.80
|
35.30
|
35.30
|
35.30
|
23.32
|
393,430
|
|
|
10/28/2009
|
+0.50 / +1.37%
|
36.70
|
37.10
|
36.70
|
37.10
|
37.10
|
24.51
|
581,180
|
|
|
10/27/2009
|
-1.90 / -4.94%
|
37.50
|
37.60
|
36.60
|
36.60
|
36.60
|
24.18
|
507,320
|
|
|
10/26/2009
|
+1.80 / +4.90%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.50
|
25.44
|
1,433,120
|
|
|
10/23/2009
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
24.25
|
355,990
|
|
|
10/22/2009
|
+0.50 / +1.45%
|
34.90
|
35.00
|
34.80
|
35.00
|
35.00
|
23.13
|
324,820
|
|
|
10/21/2009
|
-0.30 / -0.86%
|
34.80
|
35.60
|
34.50
|
34.50
|
34.50
|
22.80
|
503,150
|
|
|