|
Closing price on 8/14/2009
|
|
| Open |
41.60 |
| High |
42.00 |
| Low |
40.80 |
| Volume |
147,140 |
| Split-adjusted Price |
27.22 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2009
|
-0.60 / -1.44%
|
41.60
|
42.00
|
40.80
|
41.20
|
41.20
|
27.22
|
147,140
|
|
|
8/13/2009
|
+0.60 / +1.46%
|
42.90
|
42.90
|
40.50
|
41.80
|
41.80
|
27.62
|
597,270
|
|
|
8/12/2009
|
+0.10 / +0.24%
|
41.60
|
41.60
|
40.40
|
41.20
|
41.20
|
27.22
|
380,250
|
|
|
8/11/2009
|
-0.50 / -1.20%
|
41.50
|
41.60
|
40.00
|
41.10
|
41.10
|
27.16
|
409,350
|
|
|
8/10/2009
|
+0.60 / +1.46%
|
41.50
|
42.00
|
41.00
|
41.60
|
41.60
|
27.49
|
113,330
|
|
|
8/7/2009
|
-1.00 / -2.38%
|
42.00
|
42.00
|
40.00
|
41.00
|
41.00
|
27.09
|
347,350
|
|
|
8/6/2009
|
-1.80 / -4.11%
|
43.00
|
44.00
|
42.00
|
42.00
|
42.00
|
27.75
|
446,560
|
|
|
8/5/2009
|
+0.80 / +1.86%
|
42.20
|
43.80
|
42.00
|
43.80
|
43.80
|
28.94
|
305,330
|
|
|
8/4/2009
|
+1.60 / +3.86%
|
42.90
|
43.00
|
42.10
|
43.00
|
43.00
|
28.41
|
323,950
|
|
|
8/3/2009
|
0.00 / 0.00%
|
42.00
|
42.50
|
41.00
|
41.40
|
41.40
|
27.35
|
182,570
|
|
|
7/31/2009
|
+1.90 / +4.81%
|
41.30
|
41.40
|
40.70
|
41.40
|
41.40
|
27.35
|
417,340
|
|
|
7/30/2009
|
-0.50 / -1.25%
|
38.90
|
40.00
|
38.70
|
39.50
|
39.50
|
26.10
|
235,080
|
|
|
7/29/2009
|
-0.50 / -1.23%
|
40.50
|
40.80
|
40.00
|
40.00
|
40.00
|
26.43
|
254,170
|
|
|
7/28/2009
|
-1.80 / -4.26%
|
40.50
|
41.90
|
40.30
|
40.50
|
40.50
|
26.76
|
359,000
|
|
|
7/27/2009
|
+1.80 / +4.44%
|
42.00
|
42.50
|
38.50
|
42.30
|
42.30
|
27.95
|
555,230
|
|
|
7/24/2009
|
+1.90 / +4.92%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
26.76
|
417,250
|
|
|
7/23/2009
|
+1.80 / +4.89%
|
35.80
|
38.60
|
35.70
|
38.60
|
38.60
|
25.50
|
313,860
|
|
|
7/22/2009
|
-0.20 / -0.54%
|
37.00
|
37.50
|
36.70
|
36.80
|
36.80
|
24.32
|
241,660
|
|
|
7/21/2009
|
-0.80 / -2.12%
|
37.00
|
37.80
|
36.60
|
37.00
|
37.00
|
24.45
|
359,190
|
|
|
7/20/2009
|
-1.90 / -4.79%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.80
|
24.98
|
222,380
|
|
|
7/17/2009
|
-0.40 / -1.00%
|
40.50
|
40.50
|
38.80
|
39.70
|
39.70
|
26.23
|
183,290
|
|
|
7/16/2009
|
+0.60 / +1.52%
|
41.30
|
41.30
|
39.50
|
40.10
|
40.10
|
26.50
|
481,640
|
|
|
7/15/2009
|
-0.40 / -1.00%
|
39.90
|
41.00
|
39.00
|
39.50
|
39.50
|
26.10
|
389,850
|
|
|
7/14/2009
|
-2.00 / -4.77%
|
40.00
|
40.00
|
39.90
|
39.90
|
39.90
|
26.36
|
294,920
|
|
|
7/13/2009
|
-2.20 / -4.99%
|
42.30
|
42.50
|
41.90
|
41.90
|
41.90
|
27.68
|
178,050
|
|
|
7/10/2009
|
-2.30 / -4.96%
|
45.70
|
46.00
|
44.10
|
44.10
|
44.10
|
29.14
|
313,630
|
|
|
7/9/2009
|
0.00 / 0.00%
|
48.70
|
48.70
|
45.50
|
46.40
|
46.40
|
30.66
|
341,400
|
|
|
7/8/2009
|
-1.10 / -2.32%
|
46.00
|
47.50
|
45.60
|
46.40
|
46.40
|
30.66
|
212,950
|
|
|
7/7/2009
|
-2.50 / -5.00%
|
47.80
|
49.00
|
47.50
|
47.50
|
47.50
|
31.39
|
456,250
|
|
|
7/6/2009
|
+2.00 / +4.17%
|
48.00
|
50.00
|
47.50
|
50.00
|
50.00
|
33.04
|
315,150
|
|
|