|
Closing price on 4/25/2023
|
|
| Open |
46.40 |
| High |
46.50 |
| Low |
45.60 |
| Volume |
277,300 |
| Split-adjusted Price |
43.50 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
-0.80 / -1.72%
|
46.40
|
46.50
|
45.60
|
45.60
|
46.04
|
43.50
|
277,300
|
|
|
4/24/2023
|
-0.45 / -0.96%
|
46.90
|
46.90
|
46.35
|
46.40
|
46.59
|
44.26
|
146,100
|
|
|
4/21/2023
|
-0.15 / -0.32%
|
47.30
|
47.30
|
46.45
|
46.85
|
46.82
|
44.69
|
236,500
|
|
|
4/20/2023
|
+0.85 / +1.84%
|
46.40
|
47.35
|
46.40
|
47.00
|
46.93
|
44.83
|
220,500
|
|
|
4/19/2023
|
-0.85 / -1.81%
|
47.10
|
47.10
|
46.15
|
46.15
|
46.60
|
44.02
|
365,600
|
|
|
4/18/2023
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.90
|
47.00
|
47.18
|
44.83
|
235,000
|
|
|
4/17/2023
|
-0.80 / -1.67%
|
48.10
|
48.15
|
47.20
|
47.20
|
47.55
|
45.03
|
459,600
|
|
|
4/14/2023
|
-0.40 / -0.83%
|
48.50
|
48.55
|
48.00
|
48.00
|
48.20
|
45.79
|
358,600
|
|
|
4/13/2023
|
-0.10 / -0.21%
|
48.50
|
48.60
|
48.40
|
48.40
|
48.49
|
46.17
|
222,000
|
|
|
4/12/2023
|
-0.65 / -1.32%
|
49.25
|
49.25
|
48.50
|
48.50
|
48.99
|
46.27
|
260,600
|
|
|
4/11/2023
|
+0.25 / +0.51%
|
48.70
|
49.15
|
48.55
|
49.15
|
48.89
|
46.89
|
155,600
|
|
|
4/10/2023
|
+0.40 / +0.82%
|
48.65
|
49.00
|
48.45
|
48.90
|
48.60
|
46.65
|
225,700
|
|
|
4/7/2023
|
0.00 / 0.00%
|
48.50
|
48.65
|
48.35
|
48.50
|
48.49
|
46.27
|
192,800
|
|
|
4/6/2023
|
-0.55 / -1.12%
|
49.40
|
49.40
|
48.50
|
48.50
|
48.93
|
46.27
|
239,000
|
|
|
4/5/2023
|
-0.15 / -0.30%
|
49.20
|
49.30
|
48.80
|
49.05
|
49.06
|
46.79
|
182,500
|
|
|
4/4/2023
|
+0.20 / +0.41%
|
49.30
|
49.30
|
48.75
|
49.20
|
48.96
|
46.93
|
174,800
|
|
|
4/3/2023
|
+0.55 / +1.14%
|
48.60
|
49.00
|
48.60
|
49.00
|
48.76
|
46.74
|
275,500
|
|
|
3/31/2023
|
0.00 / 0.00%
|
48.50
|
48.65
|
48.40
|
48.45
|
48.50
|
46.22
|
144,100
|
|
|
3/30/2023
|
+0.15 / +0.31%
|
48.30
|
48.60
|
48.30
|
48.45
|
48.40
|
46.22
|
114,200
|
|
|
3/29/2023
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.15
|
48.30
|
48.28
|
46.07
|
193,800
|
|
|
3/28/2023
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.77
|
46.27
|
175,600
|
|
|
3/27/2023
|
0.00 / 0.00%
|
48.50
|
48.70
|
48.25
|
48.50
|
48.45
|
46.27
|
278,100
|
|
|
3/24/2023
|
-0.40 / -0.82%
|
48.90
|
49.00
|
48.00
|
48.50
|
48.51
|
46.27
|
296,600
|
|
|
3/23/2023
|
-0.10 / -0.20%
|
48.80
|
49.00
|
48.50
|
48.90
|
48.66
|
46.65
|
199,400
|
|
|
3/22/2023
|
0.00 / 0.00%
|
49.35
|
49.35
|
48.75
|
49.00
|
48.90
|
46.74
|
193,400
|
|
|
3/21/2023
|
0.00 / 0.00%
|
49.05
|
49.40
|
48.70
|
49.00
|
48.98
|
46.74
|
211,800
|
|
|
3/20/2023
|
-1.00 / -2.00%
|
50.00
|
50.00
|
48.90
|
49.00
|
49.49
|
46.74
|
323,900
|
|
|
3/17/2023
|
+1.40 / +2.88%
|
49.00
|
50.00
|
48.45
|
50.00
|
49.72
|
47.70
|
844,700
|
|
|
3/16/2023
|
-0.70 / -1.42%
|
49.25
|
49.30
|
48.50
|
48.60
|
48.77
|
46.36
|
117,400
|
|
|
3/15/2023
|
+0.60 / +1.23%
|
49.50
|
49.50
|
48.80
|
49.30
|
49.03
|
47.03
|
338,900
|
|
|