|
Closing price on 5/4/2022
|
|
| Open |
61.90 |
| High |
64.90 |
| Low |
61.20 |
| Volume |
1,951,400 |
| Split-adjusted Price |
56.36 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
+0.90 / +1.45%
|
61.90
|
64.90
|
61.20
|
63.00
|
62.94
|
56.36
|
1,951,400
|
|
|
4/29/2022
|
+2.10 / +3.50%
|
59.30
|
62.50
|
59.30
|
62.10
|
61.49
|
55.56
|
1,697,200
|
|
|
4/28/2022
|
-1.50 / -2.44%
|
61.50
|
62.20
|
60.00
|
60.00
|
60.74
|
53.68
|
977,400
|
|
|
4/27/2022
|
-0.40 / -0.65%
|
61.00
|
61.50
|
59.10
|
61.50
|
60.54
|
55.02
|
1,138,200
|
|
|
4/26/2022
|
+3.30 / +5.63%
|
55.40
|
62.00
|
54.60
|
61.90
|
57.83
|
55.38
|
2,891,900
|
|
|
4/25/2022
|
-4.40 / -6.98%
|
63.00
|
63.50
|
58.60
|
58.60
|
59.91
|
52.43
|
2,769,200
|
|
|
4/22/2022
|
-3.50 / -5.26%
|
67.00
|
68.20
|
61.90
|
63.00
|
64.67
|
56.36
|
3,200,800
|
|
|
4/21/2022
|
+2.50 / +3.91%
|
63.00
|
68.40
|
61.00
|
66.50
|
65.28
|
59.49
|
3,570,900
|
|
|
4/20/2022
|
-1.70 / -2.59%
|
65.00
|
66.90
|
64.00
|
64.00
|
65.51
|
57.26
|
2,744,400
|
|
|
4/19/2022
|
-1.10 / -1.65%
|
67.10
|
70.00
|
65.70
|
65.70
|
67.68
|
58.78
|
2,704,100
|
|
|
4/18/2022
|
0.00 / 0.00%
|
67.50
|
68.50
|
66.50
|
66.80
|
67.31
|
59.76
|
3,846,200
|
|
|
4/15/2022
|
+4.30 / +6.88%
|
62.40
|
66.80
|
62.30
|
66.80
|
65.63
|
59.76
|
3,373,000
|
|
|
4/14/2022
|
-0.80 / -1.26%
|
63.80
|
64.60
|
62.50
|
62.50
|
63.44
|
55.92
|
1,393,300
|
|
|
4/13/2022
|
+3.30 / +5.50%
|
61.00
|
63.60
|
59.50
|
63.30
|
61.20
|
56.63
|
1,698,200
|
|
|
4/12/2022
|
-3.50 / -5.51%
|
63.50
|
63.90
|
60.00
|
60.00
|
61.79
|
53.68
|
1,935,300
|
|
|
4/8/2022
|
-0.90 / -1.40%
|
64.30
|
65.50
|
63.50
|
63.50
|
64.32
|
56.81
|
1,314,000
|
|
|
4/7/2022
|
-0.80 / -1.23%
|
65.50
|
66.40
|
64.40
|
64.40
|
65.69
|
57.62
|
2,039,800
|
|
|
4/6/2022
|
+1.40 / +2.19%
|
63.00
|
65.40
|
63.00
|
65.20
|
64.65
|
58.33
|
2,574,400
|
|
|
4/5/2022
|
+0.20 / +0.31%
|
63.20
|
63.90
|
62.90
|
63.80
|
63.49
|
57.08
|
2,089,600
|
|
|
4/4/2022
|
+0.20 / +0.32%
|
63.90
|
65.20
|
63.50
|
63.60
|
64.33
|
56.90
|
2,376,500
|
|
|
4/1/2022
|
+1.90 / +3.09%
|
61.00
|
64.40
|
61.00
|
63.40
|
63.03
|
56.72
|
3,758,200
|
|
|
3/31/2022
|
-0.20 / -0.32%
|
61.70
|
62.40
|
61.50
|
61.50
|
61.88
|
55.02
|
1,150,200
|
|
|
3/30/2022
|
+0.30 / +0.49%
|
61.00
|
62.80
|
60.80
|
61.70
|
61.77
|
55.20
|
1,899,300
|
|
|
3/29/2022
|
+2.90 / +4.96%
|
58.60
|
61.50
|
58.50
|
61.40
|
60.31
|
54.93
|
2,592,800
|
|
|
3/28/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.80
|
58.50
|
58.15
|
52.34
|
912,400
|
|
|
3/25/2022
|
-0.30 / -0.51%
|
59.00
|
59.20
|
58.00
|
58.50
|
58.70
|
52.34
|
1,039,300
|
|
|
3/24/2022
|
-0.20 / -0.34%
|
58.90
|
59.70
|
58.50
|
58.80
|
58.95
|
52.61
|
681,200
|
|
|
3/23/2022
|
+0.50 / +0.85%
|
58.50
|
59.80
|
58.10
|
59.00
|
58.95
|
52.78
|
1,281,500
|
|
|
3/22/2022
|
0.00 / 0.00%
|
58.80
|
59.30
|
58.00
|
58.50
|
58.52
|
52.34
|
1,899,900
|
|
|
3/21/2022
|
+2.40 / +4.28%
|
56.90
|
58.60
|
56.20
|
58.50
|
57.74
|
52.34
|
1,400,800
|
|
|
|