|
Closing price on 8/28/2012
|
|
| Open |
31.90 |
| High |
32.70 |
| Low |
31.80 |
| Volume |
677,010 |
| Split-adjusted Price |
23.73 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2012
|
-1.60 / -4.79%
|
31.90
|
32.70
|
31.80
|
31.80
|
31.80
|
23.73
|
677,010
|
|
|
8/27/2012
|
-1.70 / -4.84%
|
34.60
|
35.00
|
33.40
|
33.40
|
33.40
|
24.92
|
258,590
|
|
|
8/24/2012
|
-1.00 / -2.77%
|
34.30
|
36.90
|
34.30
|
35.10
|
35.10
|
26.19
|
959,400
|
|
|
8/23/2012
|
-1.90 / -5.00%
|
36.20
|
36.30
|
36.10
|
36.10
|
36.10
|
26.93
|
234,960
|
|
|
8/22/2012
|
-1.90 / -4.76%
|
38.00
|
39.20
|
38.00
|
38.00
|
38.00
|
28.35
|
725,320
|
|
|
8/21/2012
|
-2.00 / -4.77%
|
41.50
|
41.50
|
39.90
|
39.90
|
39.90
|
29.77
|
516,090
|
|
|
8/20/2012
|
+0.40 / +0.96%
|
42.00
|
42.40
|
41.60
|
41.90
|
41.90
|
31.26
|
196,980
|
|
|
8/17/2012
|
0.00 / 0.00%
|
41.50
|
41.70
|
41.40
|
41.50
|
41.50
|
30.96
|
280,650
|
|
|
8/16/2012
|
-0.10 / -0.24%
|
41.50
|
41.80
|
41.40
|
41.50
|
41.50
|
30.96
|
222,650
|
|
|
8/15/2012
|
-0.30 / -0.72%
|
42.00
|
42.20
|
41.50
|
41.60
|
41.60
|
31.04
|
264,170
|
|
|
8/14/2012
|
+0.20 / +0.48%
|
41.60
|
42.30
|
41.60
|
41.90
|
41.90
|
31.26
|
168,970
|
|
|
8/13/2012
|
-0.60 / -1.42%
|
42.10
|
42.20
|
41.60
|
41.70
|
41.70
|
31.11
|
190,240
|
|
|
8/10/2012
|
+0.10 / +0.24%
|
42.30
|
43.20
|
42.00
|
42.30
|
42.30
|
31.56
|
304,610
|
|
|
8/9/2012
|
+1.10 / +2.68%
|
41.10
|
43.10
|
41.10
|
42.20
|
42.20
|
31.49
|
540,140
|
|
|
8/8/2012
|
-0.20 / -0.48%
|
41.80
|
41.80
|
41.00
|
41.10
|
41.10
|
30.67
|
144,110
|
|
|
8/7/2012
|
-0.50 / -1.20%
|
41.90
|
41.90
|
40.90
|
41.30
|
41.30
|
30.81
|
361,520
|
|
|
8/6/2012
|
+1.00 / +2.45%
|
41.00
|
42.40
|
41.00
|
41.80
|
41.80
|
31.19
|
355,110
|
|
|
8/3/2012
|
0.00 / 0.00%
|
40.80
|
41.50
|
40.70
|
40.80
|
40.80
|
30.44
|
251,280
|
|
|
8/2/2012
|
+0.20 / +0.49%
|
40.70
|
41.30
|
40.70
|
40.80
|
40.80
|
30.44
|
195,860
|
|
|
8/1/2012
|
-0.70 / -1.69%
|
41.40
|
41.40
|
40.20
|
40.60
|
40.60
|
30.29
|
390,660
|
|
|
7/31/2012
|
+0.10 / +0.24%
|
41.20
|
42.20
|
41.20
|
41.30
|
41.30
|
30.81
|
260,230
|
|
|
7/30/2012
|
0.00 / 0.00%
|
41.10
|
41.60
|
40.90
|
41.20
|
41.20
|
30.74
|
273,030
|
|
|
7/27/2012
|
-1.00 / -2.37%
|
42.20
|
42.90
|
41.00
|
41.20
|
41.20
|
30.74
|
377,410
|
|
|
7/26/2012
|
-0.30 / -0.71%
|
42.50
|
43.40
|
41.80
|
42.20
|
42.20
|
31.49
|
325,910
|
|
|
7/25/2012
|
-2.00 / -4.49%
|
43.30
|
44.00
|
42.50
|
42.50
|
42.50
|
31.71
|
521,740
|
|
|
7/24/2012
|
-2.30 / -4.91%
|
46.40
|
46.40
|
44.50
|
44.50
|
44.50
|
33.20
|
420,680
|
|
|
7/23/2012
|
-1.10 / -2.30%
|
48.00
|
49.70
|
46.80
|
46.80
|
46.80
|
34.92
|
424,380
|
|
|
7/20/2012
|
+2.20 / +4.81%
|
47.90
|
47.90
|
47.70
|
47.90
|
47.90
|
35.74
|
1,255,850
|
|
|
7/19/2012
|
+2.10 / +4.82%
|
43.50
|
45.70
|
43.50
|
45.70
|
45.70
|
34.10
|
1,753,130
|
|
|
7/18/2012
|
+0.60 / +1.40%
|
43.00
|
43.60
|
42.70
|
43.60
|
43.60
|
32.53
|
534,900
|
|
|