|
Closing price on 3/5/2026
|
|
| Open |
80.10 |
| High |
81.50 |
| Low |
76.00 |
| Volume |
668,100 |
| Split-adjusted Price |
76.00 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-4.00 / -5.00%
|
80.10
|
81.50
|
76.00
|
76.00
|
77.82
|
76.00
|
668,100
|
|
|
3/4/2026
|
-1.60 / -1.96%
|
81.60
|
82.10
|
75.90
|
80.00
|
78.54
|
80.00
|
1,456,800
|
|
|
3/3/2026
|
-0.50 / -0.61%
|
82.00
|
84.70
|
81.30
|
81.60
|
82.30
|
81.60
|
589,400
|
|
|
3/2/2026
|
+1.00 / +1.23%
|
79.70
|
85.00
|
79.50
|
82.10
|
82.08
|
82.10
|
797,400
|
|
|
2/27/2026
|
-2.90 / -3.45%
|
83.90
|
84.20
|
80.00
|
81.10
|
81.36
|
81.10
|
975,100
|
|
|
2/26/2026
|
-2.00 / -2.33%
|
85.10
|
85.50
|
81.90
|
84.00
|
83.22
|
84.00
|
615,300
|
|
|
2/25/2026
|
+2.00 / +2.38%
|
84.40
|
87.40
|
79.50
|
86.00
|
85.32
|
86.00
|
1,181,200
|
|
|
2/24/2026
|
+2.70 / +3.32%
|
83.60
|
84.00
|
82.00
|
84.00
|
82.94
|
84.00
|
721,600
|
|
|
2/23/2026
|
+5.30 / +6.97%
|
77.00
|
81.30
|
76.80
|
81.30
|
80.08
|
81.30
|
835,500
|
|
|
2/13/2026
|
-0.60 / -0.78%
|
77.10
|
77.10
|
74.00
|
76.00
|
75.26
|
76.00
|
646,400
|
|
|
2/12/2026
|
-1.70 / -2.17%
|
79.00
|
79.30
|
76.30
|
76.60
|
76.94
|
76.60
|
394,100
|
|
|
2/11/2026
|
+3.40 / +4.54%
|
75.00
|
80.00
|
73.50
|
78.30
|
78.27
|
78.30
|
1,019,800
|
|
|
2/10/2026
|
-1.60 / -2.09%
|
77.80
|
79.20
|
72.00
|
74.90
|
76.10
|
74.90
|
1,152,300
|
|
|
2/9/2026
|
-1.50 / -1.92%
|
77.90
|
79.00
|
76.00
|
76.50
|
77.37
|
76.50
|
524,900
|
|
|
2/6/2026
|
-1.50 / -1.89%
|
77.50
|
82.00
|
75.20
|
78.00
|
78.04
|
78.00
|
1,731,400
|
|
|
2/5/2026
|
-2.50 / -3.05%
|
81.40
|
82.70
|
79.10
|
79.50
|
80.44
|
79.50
|
973,400
|
|
|
2/4/2026
|
+2.20 / +2.76%
|
79.90
|
84.50
|
79.00
|
82.00
|
82.70
|
82.00
|
1,943,400
|
|
|
2/3/2026
|
+5.20 / +6.97%
|
75.00
|
79.80
|
73.00
|
79.80
|
77.06
|
79.80
|
1,985,700
|
|
|
2/2/2026
|
+4.80 / +6.88%
|
69.80
|
74.60
|
69.80
|
74.60
|
72.53
|
74.60
|
1,682,700
|
|
|
1/30/2026
|
+0.70 / +1.01%
|
69.30
|
71.00
|
68.50
|
69.80
|
69.27
|
69.80
|
707,100
|
|
|
1/29/2026
|
+0.30 / +0.44%
|
68.80
|
69.30
|
66.60
|
69.10
|
68.17
|
69.10
|
748,000
|
|
|
1/28/2026
|
-0.20 / -0.29%
|
70.20
|
70.40
|
67.40
|
68.80
|
68.86
|
68.80
|
964,300
|
|
|
1/27/2026
|
+1.20 / +1.77%
|
68.30
|
70.80
|
66.90
|
69.00
|
68.73
|
69.00
|
1,368,400
|
|
|
1/26/2026
|
-4.80 / -6.61%
|
71.10
|
71.10
|
67.60
|
67.80
|
68.48
|
67.80
|
1,937,800
|
|
|
1/23/2026
|
-3.40 / -4.47%
|
75.20
|
75.20
|
72.10
|
72.60
|
73.22
|
72.60
|
1,249,000
|
|
|
1/22/2026
|
+2.10 / +2.84%
|
74.80
|
78.50
|
73.00
|
76.00
|
75.96
|
76.00
|
1,644,300
|
|
|
1/21/2026
|
+0.90 / +1.23%
|
71.30
|
75.40
|
71.30
|
73.90
|
73.69
|
73.90
|
1,271,800
|
|
|
1/20/2026
|
+1.70 / +2.38%
|
72.00
|
75.90
|
70.80
|
73.00
|
73.99
|
73.00
|
1,698,100
|
|
|
1/19/2026
|
-2.40 / -3.26%
|
73.70
|
73.70
|
70.20
|
71.30
|
71.19
|
71.30
|
1,369,600
|
|
|
1/16/2026
|
+0.50 / +0.68%
|
78.00
|
78.00
|
73.50
|
73.70
|
76.02
|
73.70
|
2,961,800
|
|
|
|