|
Closing price on 5/28/2010
|
|
| Open |
45.90 |
| High |
47.50 |
| Low |
45.30 |
| Volume |
109,370 |
| Split-adjusted Price |
32.08 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+2.20 / +4.86%
|
45.90
|
47.50
|
45.30
|
47.50
|
47.50
|
32.08
|
109,370
|
|
|
5/27/2010
|
+1.30 / +2.95%
|
41.80
|
45.50
|
41.80
|
45.30
|
45.30
|
30.60
|
50,430
|
|
|
5/26/2010
|
-0.30 / -0.68%
|
44.50
|
44.50
|
43.00
|
44.00
|
44.00
|
29.72
|
32,900
|
|
|
5/25/2010
|
+0.50 / +1.14%
|
43.80
|
44.40
|
42.50
|
44.30
|
44.30
|
29.92
|
15,110
|
|
|
5/24/2010
|
-2.30 / -4.99%
|
44.00
|
46.10
|
43.80
|
43.80
|
43.80
|
29.58
|
61,110
|
|
|
5/21/2010
|
-2.40 / -4.95%
|
46.10
|
47.40
|
46.10
|
46.10
|
46.10
|
31.14
|
87,360
|
|
|
5/20/2010
|
0.00 / 0.00%
|
46.10
|
48.50
|
46.10
|
48.50
|
48.50
|
32.76
|
36,980
|
|
|
5/19/2010
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.50
|
48.50
|
48.50
|
32.76
|
212,470
|
|
|
5/18/2010
|
-1.50 / -3.00%
|
50.00
|
50.00
|
47.60
|
48.50
|
48.50
|
32.76
|
95,400
|
|
|
5/17/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.70
|
50.00
|
50.00
|
33.77
|
108,900
|
|
|
5/14/2010
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
33.77
|
210,090
|
|
|
5/13/2010
|
+2.10 / +4.34%
|
48.40
|
50.50
|
48.30
|
50.50
|
50.50
|
33.37
|
264,070
|
|
|
5/12/2010
|
-0.30 / -0.62%
|
48.70
|
48.70
|
48.40
|
48.40
|
48.40
|
31.98
|
330,380
|
|
|
5/11/2010
|
+0.20 / +0.41%
|
49.00
|
49.00
|
48.60
|
48.70
|
48.70
|
32.18
|
110,500
|
|
|
5/10/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.50
|
32.05
|
354,270
|
|
|
5/7/2010
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.50
|
48.50
|
48.50
|
32.05
|
310,500
|
|
|
5/6/2010
|
-0.40 / -0.82%
|
48.50
|
48.80
|
48.00
|
48.50
|
48.50
|
32.05
|
209,870
|
|
|
5/5/2010
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.70
|
48.90
|
48.90
|
32.31
|
153,600
|
|
|
5/4/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
32.38
|
232,660
|
|
|
4/29/2010
|
-0.30 / -0.61%
|
49.30
|
49.80
|
48.60
|
49.00
|
49.00
|
32.38
|
180,160
|
|
|
4/28/2010
|
+2.30 / +4.89%
|
47.40
|
49.30
|
47.40
|
49.30
|
49.30
|
32.57
|
341,920
|
|
|
4/27/2010
|
+1.80 / +3.98%
|
46.00
|
47.00
|
45.30
|
47.00
|
47.00
|
31.05
|
338,450
|
|
|
4/26/2010
|
+0.20 / +0.44%
|
45.00
|
45.30
|
44.80
|
45.20
|
45.20
|
29.87
|
137,290
|
|
|
4/22/2010
|
+0.70 / +1.58%
|
44.00
|
45.20
|
44.00
|
45.00
|
45.00
|
29.73
|
163,850
|
|
|
4/21/2010
|
+0.80 / +1.84%
|
43.60
|
44.30
|
43.60
|
44.30
|
44.30
|
29.27
|
194,610
|
|
|
4/20/2010
|
-0.50 / -1.14%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.50
|
28.74
|
56,740
|
|
|
4/19/2010
|
-0.90 / -2.00%
|
44.10
|
44.20
|
43.60
|
44.00
|
44.00
|
29.07
|
244,310
|
|
|
4/16/2010
|
+1.10 / +2.51%
|
43.80
|
44.90
|
43.60
|
44.90
|
44.90
|
29.67
|
248,730
|
|
|
4/15/2010
|
+0.20 / +0.46%
|
43.60
|
43.80
|
43.60
|
43.80
|
43.80
|
28.94
|
64,540
|
|
|
4/14/2010
|
-0.20 / -0.46%
|
44.00
|
44.00
|
43.60
|
43.60
|
43.60
|
28.81
|
49,880
|
|
|