|
Closing price on 5/26/2014
|
|
| Open |
37.50 |
| High |
39.70 |
| Low |
37.20 |
| Volume |
459,640 |
| Split-adjusted Price |
30.20 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+1.50 / +3.97%
|
37.50
|
39.70
|
37.20
|
39.30
|
39.30
|
30.20
|
459,640
|
|
|
5/23/2014
|
-0.20 / -0.53%
|
38.10
|
38.20
|
37.80
|
37.80
|
37.80
|
29.05
|
254,520
|
|
|
5/22/2014
|
+0.30 / +0.80%
|
37.90
|
38.70
|
37.70
|
38.00
|
38.00
|
29.20
|
498,210
|
|
|
5/21/2014
|
0.00 / 0.00%
|
37.70
|
37.90
|
36.60
|
37.70
|
37.70
|
28.97
|
381,170
|
|
|
5/20/2014
|
0.00 / 0.00%
|
37.60
|
37.70
|
36.70
|
37.70
|
37.70
|
28.97
|
342,210
|
|
|
5/19/2014
|
+0.50 / +1.34%
|
37.30
|
38.50
|
36.50
|
37.70
|
37.70
|
28.97
|
461,370
|
|
|
5/16/2014
|
+1.70 / +4.79%
|
36.00
|
37.20
|
36.00
|
37.20
|
37.20
|
28.59
|
598,210
|
|
|
5/15/2014
|
-0.10 / -0.28%
|
35.60
|
37.50
|
34.00
|
35.50
|
35.50
|
27.28
|
834,940
|
|
|
5/14/2014
|
+2.30 / +6.91%
|
33.50
|
35.60
|
33.50
|
35.60
|
35.60
|
27.36
|
948,050
|
|
|
5/13/2014
|
+0.70 / +2.15%
|
32.60
|
33.90
|
32.60
|
33.30
|
33.30
|
25.59
|
820,760
|
|
|
5/12/2014
|
-2.40 / -6.86%
|
34.00
|
34.00
|
32.60
|
32.60
|
32.60
|
25.05
|
583,660
|
|
|
5/9/2014
|
+1.50 / +4.48%
|
33.50
|
35.30
|
33.50
|
35.00
|
35.00
|
26.90
|
786,220
|
|
|
5/8/2014
|
-2.50 / -6.94%
|
36.00
|
36.00
|
33.50
|
33.50
|
33.50
|
25.74
|
893,860
|
|
|
5/7/2014
|
+2.30 / +6.82%
|
33.60
|
36.00
|
33.60
|
36.00
|
36.00
|
27.67
|
541,230
|
|
|
5/6/2014
|
-1.00 / -2.88%
|
34.70
|
34.70
|
32.70
|
33.70
|
33.70
|
25.90
|
486,230
|
|
|
5/5/2014
|
-2.00 / -5.45%
|
37.00
|
37.00
|
34.30
|
34.70
|
34.70
|
26.67
|
334,620
|
|
|
4/29/2014
|
-0.40 / -1.08%
|
37.00
|
37.20
|
36.60
|
36.70
|
36.70
|
28.20
|
271,610
|
|
|
4/28/2014
|
-0.80 / -2.11%
|
37.90
|
38.20
|
37.00
|
37.10
|
37.10
|
28.51
|
442,240
|
|
|
4/25/2014
|
+0.60 / +1.61%
|
37.70
|
38.30
|
37.70
|
37.90
|
37.90
|
29.13
|
314,570
|
|
|
4/24/2014
|
-0.60 / -1.58%
|
37.90
|
37.90
|
37.30
|
37.30
|
37.30
|
28.67
|
490,070
|
|
|
4/23/2014
|
-1.10 / -2.82%
|
37.50
|
38.70
|
37.50
|
37.90
|
37.90
|
29.13
|
327,960
|
|
|
4/22/2014
|
+0.40 / +1.04%
|
38.60
|
39.00
|
37.30
|
39.00
|
39.00
|
29.97
|
643,940
|
|
|
4/21/2014
|
-1.00 / -2.53%
|
39.50
|
39.60
|
38.60
|
38.60
|
38.60
|
29.66
|
338,640
|
|
|
4/18/2014
|
-1.50 / -3.65%
|
41.00
|
41.00
|
39.50
|
39.60
|
39.60
|
30.43
|
359,970
|
|
|
4/17/2014
|
+0.70 / +1.73%
|
41.00
|
41.40
|
40.40
|
41.10
|
41.10
|
31.59
|
365,070
|
|
|
4/16/2014
|
-1.90 / -4.49%
|
42.30
|
42.30
|
40.40
|
40.40
|
40.40
|
31.05
|
493,140
|
|
|
4/15/2014
|
-1.00 / -2.31%
|
43.10
|
43.70
|
42.30
|
42.30
|
42.30
|
32.51
|
313,230
|
|
|
4/14/2014
|
-0.50 / -1.14%
|
43.80
|
44.30
|
43.30
|
43.30
|
43.30
|
33.28
|
267,230
|
|
|
4/11/2014
|
-0.60 / -1.35%
|
44.00
|
44.20
|
43.40
|
43.80
|
43.80
|
33.66
|
401,380
|
|
|
4/10/2014
|
-0.20 / -0.45%
|
44.60
|
45.00
|
44.30
|
44.40
|
44.40
|
34.12
|
288,390
|
|
|