|
|
Closing price on 8/24/2023
|
|
| Open |
45.05 |
| High |
45.50 |
| Low |
45.05 |
| Volume |
361,100 |
| Split-adjusted Price |
43.31 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
-0.10 / -0.22%
|
45.05
|
45.50
|
45.05
|
45.40
|
45.35
|
43.31
|
361,100
|
|
|
8/23/2023
|
+0.10 / +0.22%
|
45.50
|
45.60
|
44.95
|
45.50
|
45.25
|
43.40
|
455,600
|
|
|
8/22/2023
|
+0.80 / +1.79%
|
44.65
|
45.45
|
44.40
|
45.40
|
44.94
|
43.31
|
943,900
|
|
|
8/21/2023
|
+0.40 / +0.90%
|
44.20
|
45.05
|
43.95
|
44.60
|
44.49
|
42.55
|
1,025,700
|
|
|
8/18/2023
|
-2.30 / -4.95%
|
46.50
|
46.80
|
44.20
|
44.20
|
45.57
|
42.16
|
1,903,200
|
|
|
8/17/2023
|
-0.40 / -0.85%
|
46.85
|
46.90
|
46.50
|
46.50
|
46.67
|
44.36
|
676,700
|
|
|
8/16/2023
|
-0.30 / -0.64%
|
47.05
|
47.20
|
46.80
|
46.90
|
46.98
|
44.74
|
530,200
|
|
|
8/15/2023
|
+0.30 / +0.64%
|
46.90
|
48.00
|
46.80
|
47.20
|
47.27
|
45.03
|
829,900
|
|
|
8/14/2023
|
+0.20 / +0.43%
|
46.95
|
47.20
|
46.65
|
46.90
|
46.80
|
44.74
|
2,607,700
|
|
|
8/11/2023
|
-0.30 / -0.64%
|
47.05
|
47.15
|
46.45
|
46.70
|
46.72
|
44.55
|
1,076,900
|
|
|
8/10/2023
|
-0.40 / -0.84%
|
47.70
|
47.90
|
47.00
|
47.00
|
47.45
|
44.83
|
620,000
|
|
|
8/9/2023
|
-0.15 / -0.32%
|
47.75
|
47.75
|
47.30
|
47.40
|
47.50
|
45.22
|
674,700
|
|
|
8/8/2023
|
-0.45 / -0.94%
|
48.20
|
48.25
|
47.50
|
47.55
|
47.82
|
45.36
|
991,500
|
|
|
8/7/2023
|
+0.90 / +1.91%
|
47.25
|
48.00
|
47.15
|
48.00
|
47.66
|
45.79
|
1,313,900
|
|
|
8/4/2023
|
-0.20 / -0.42%
|
47.50
|
47.55
|
47.05
|
47.10
|
47.23
|
44.93
|
1,064,100
|
|
|
8/3/2023
|
-0.55 / -1.15%
|
47.85
|
48.00
|
47.20
|
47.30
|
47.46
|
45.12
|
861,800
|
|
|
8/2/2023
|
+0.60 / +1.27%
|
47.30
|
48.15
|
46.90
|
47.85
|
47.49
|
45.65
|
1,143,800
|
|
|
8/1/2023
|
-0.90 / -1.87%
|
48.35
|
48.40
|
47.25
|
47.25
|
48.00
|
45.07
|
1,367,100
|
|
|
7/31/2023
|
+1.50 / +3.22%
|
47.10
|
48.40
|
47.10
|
48.15
|
47.81
|
45.93
|
1,958,900
|
|
|
7/28/2023
|
+0.10 / +0.21%
|
46.40
|
46.85
|
46.35
|
46.65
|
46.56
|
44.50
|
666,900
|
|
|
7/27/2023
|
-0.10 / -0.21%
|
46.70
|
47.10
|
46.40
|
46.55
|
46.62
|
44.41
|
874,200
|
|
|
7/26/2023
|
-0.25 / -0.53%
|
46.90
|
47.15
|
46.60
|
46.65
|
46.72
|
44.50
|
844,800
|
|
|
7/25/2023
|
-0.35 / -0.74%
|
47.25
|
47.25
|
46.55
|
46.90
|
46.91
|
44.74
|
1,215,300
|
|
|
7/24/2023
|
-0.25 / -0.53%
|
47.70
|
47.85
|
47.10
|
47.25
|
47.38
|
45.07
|
878,800
|
|
|
7/21/2023
|
+0.70 / +1.50%
|
46.95
|
48.00
|
46.85
|
47.50
|
47.48
|
45.31
|
1,428,700
|
|
|
7/20/2023
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.55
|
46.80
|
46.72
|
44.64
|
574,500
|
|
|
7/19/2023
|
-0.15 / -0.32%
|
47.05
|
47.20
|
46.75
|
46.90
|
46.96
|
44.74
|
789,800
|
|
|
7/18/2023
|
-0.25 / -0.53%
|
47.30
|
47.80
|
47.00
|
47.05
|
47.38
|
44.88
|
776,300
|
|
|
7/17/2023
|
+0.50 / +1.07%
|
47.00
|
47.30
|
46.45
|
47.30
|
46.76
|
45.12
|
977,000
|
|
|
7/14/2023
|
-0.20 / -0.43%
|
47.05
|
47.20
|
46.30
|
46.80
|
46.70
|
44.64
|
1,475,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|