Closing price on 5/22/2013
|
|
Open |
53.00 |
High |
55.00 |
Low |
52.50 |
Volume |
572,400 |
Split-adjusted Price |
40.29 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2013
|
+2.00 / +3.85%
|
53.00
|
55.00
|
52.50
|
54.00
|
54.00
|
40.29
|
572,400
|
|
5/21/2013
|
+0.50 / +0.97%
|
51.50
|
52.50
|
50.50
|
52.00
|
52.00
|
38.80
|
269,990
|
|
5/20/2013
|
+1.50 / +3.00%
|
51.00
|
52.00
|
49.50
|
51.50
|
51.50
|
38.42
|
75,920
|
|
5/17/2013
|
-1.50 / -2.91%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.00
|
37.31
|
85,590
|
|
5/16/2013
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.50
|
51.50
|
51.50
|
38.42
|
255,190
|
|
5/15/2013
|
+0.50 / +0.98%
|
51.50
|
52.00
|
50.00
|
51.50
|
51.50
|
38.42
|
44,560
|
|
5/14/2013
|
-2.00 / -3.77%
|
53.00
|
53.00
|
50.50
|
51.00
|
51.00
|
38.05
|
172,870
|
|
5/13/2013
|
+2.50 / +4.95%
|
50.50
|
53.00
|
50.50
|
53.00
|
53.00
|
39.54
|
453,840
|
|
5/10/2013
|
+0.50 / +1.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
37.68
|
242,770
|
|
5/9/2013
|
+0.50 / +1.01%
|
49.50
|
51.00
|
49.50
|
50.00
|
50.00
|
37.31
|
247,830
|
|
5/8/2013
|
-1.00 / -1.98%
|
50.00
|
50.50
|
49.10
|
49.50
|
49.50
|
36.93
|
101,240
|
|
5/7/2013
|
+1.30 / +2.64%
|
49.20
|
51.00
|
48.50
|
50.50
|
50.50
|
37.68
|
441,300
|
|
5/6/2013
|
+3.10 / +6.72%
|
46.90
|
49.20
|
46.40
|
49.20
|
49.20
|
36.71
|
324,270
|
|
5/3/2013
|
+0.10 / +0.22%
|
46.00
|
46.70
|
46.00
|
46.10
|
46.10
|
34.40
|
71,930
|
|
5/2/2013
|
-0.90 / -1.92%
|
46.50
|
47.30
|
46.00
|
46.00
|
46.00
|
34.32
|
78,260
|
|
4/26/2013
|
+0.90 / +1.96%
|
46.50
|
47.30
|
45.60
|
46.90
|
46.90
|
34.99
|
302,020
|
|
4/25/2013
|
+0.80 / +1.77%
|
45.20
|
47.50
|
45.20
|
46.00
|
46.00
|
34.32
|
188,060
|
|
4/24/2013
|
-0.80 / -1.74%
|
46.00
|
46.40
|
45.00
|
45.20
|
45.20
|
33.72
|
234,740
|
|
4/23/2013
|
+1.00 / +2.22%
|
45.00
|
46.50
|
45.00
|
46.00
|
46.00
|
34.32
|
206,230
|
|
4/22/2013
|
0.00 / 0.00%
|
45.00
|
45.70
|
44.40
|
45.00
|
45.00
|
33.58
|
430,050
|
|
4/18/2013
|
-2.70 / -5.66%
|
47.60
|
47.60
|
45.00
|
45.00
|
45.00
|
33.58
|
361,850
|
|
4/17/2013
|
+0.20 / +0.42%
|
48.50
|
49.00
|
47.40
|
47.70
|
47.70
|
35.59
|
187,330
|
|
4/16/2013
|
-1.30 / -2.66%
|
47.60
|
48.90
|
46.30
|
47.50
|
47.50
|
35.44
|
419,780
|
|
4/15/2013
|
-2.20 / -4.31%
|
50.50
|
50.50
|
48.80
|
48.80
|
48.80
|
36.41
|
364,260
|
|
4/12/2013
|
-1.00 / -1.92%
|
52.00
|
53.00
|
50.00
|
51.00
|
51.00
|
38.05
|
694,430
|
|
4/11/2013
|
+1.00 / +1.96%
|
51.00
|
52.50
|
51.00
|
52.00
|
52.00
|
38.80
|
509,350
|
|
4/10/2013
|
-3.50 / -6.42%
|
54.50
|
55.00
|
51.00
|
51.00
|
51.00
|
38.05
|
490,850
|
|
4/9/2013
|
-1.50 / -2.68%
|
55.00
|
56.00
|
54.50
|
54.50
|
54.50
|
40.66
|
222,780
|
|
4/8/2013
|
+1.00 / +1.82%
|
56.00
|
56.00
|
54.50
|
56.00
|
56.00
|
41.78
|
322,530
|
|
4/5/2013
|
+2.00 / +3.77%
|
53.50
|
55.00
|
53.00
|
55.00
|
55.00
|
41.04
|
250,880
|
|
|