|
Closing price on 12/17/2009
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
354,550 |
| Split-adjusted Price |
17.25 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.50
|
26.10
|
26.10
|
17.25
|
354,550
|
|
|
12/16/2009
|
+1.00 / +4.00%
|
25.40
|
26.00
|
24.70
|
26.00
|
26.00
|
17.18
|
560,080
|
|
|
12/15/2009
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.90
|
25.00
|
25.00
|
16.52
|
305,930
|
|
|
12/14/2009
|
+1.10 / +4.82%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.90
|
15.79
|
157,210
|
|
|
12/11/2009
|
-1.20 / -5.00%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.80
|
15.06
|
162,110
|
|
|
12/10/2009
|
-0.80 / -3.23%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
15.86
|
96,910
|
|
|
12/9/2009
|
-1.30 / -4.98%
|
25.50
|
25.50
|
24.80
|
24.80
|
24.80
|
16.39
|
150,780
|
|
|
12/8/2009
|
-0.80 / -2.97%
|
26.20
|
26.50
|
26.10
|
26.10
|
26.10
|
17.25
|
105,740
|
|
|
12/7/2009
|
-0.30 / -1.10%
|
26.50
|
27.10
|
26.50
|
26.90
|
26.90
|
17.77
|
150,320
|
|
|
12/4/2009
|
-0.30 / -1.09%
|
27.50
|
28.00
|
27.00
|
27.20
|
27.20
|
17.97
|
76,580
|
|
|
12/3/2009
|
-0.10 / -0.36%
|
27.00
|
28.90
|
26.50
|
27.50
|
27.50
|
18.17
|
110,660
|
|
|
12/2/2009
|
-0.70 / -2.47%
|
28.20
|
28.40
|
27.60
|
27.60
|
27.60
|
18.24
|
195,880
|
|
|
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
|
|
|