|
Closing price on 9/18/2012
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
29.00 |
| Volume |
2,319,060 |
| Split-adjusted Price |
22.38 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.20 / -0.66%
|
31.70
|
31.70
|
29.00
|
30.00
|
30.00
|
22.38
|
2,319,060
|
|
|
9/17/2012
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
22.53
|
220,300
|
|
|
9/14/2012
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
21.49
|
178,900
|
|
|
9/13/2012
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.52
|
121,610
|
|
|
9/12/2012
|
+1.20 / +4.80%
|
25.30
|
26.20
|
25.30
|
26.20
|
26.20
|
19.55
|
119,080
|
|
|
9/11/2012
|
-1.20 / -4.58%
|
24.90
|
25.90
|
24.90
|
25.00
|
25.00
|
18.65
|
568,900
|
|
|
9/10/2012
|
-1.30 / -4.73%
|
27.40
|
27.50
|
26.20
|
26.20
|
26.20
|
19.55
|
475,920
|
|
|
9/7/2012
|
-0.60 / -2.14%
|
28.10
|
28.60
|
27.10
|
27.50
|
27.50
|
20.52
|
462,430
|
|
|
9/6/2012
|
-1.40 / -4.75%
|
29.20
|
29.40
|
28.10
|
28.10
|
28.10
|
20.97
|
710,700
|
|
|
9/5/2012
|
-1.40 / -4.53%
|
31.20
|
31.20
|
29.40
|
29.50
|
29.50
|
22.01
|
602,080
|
|
|
9/4/2012
|
+0.40 / +1.31%
|
30.50
|
31.50
|
30.50
|
30.90
|
30.90
|
23.05
|
523,210
|
|
|
8/31/2012
|
-1.30 / -4.09%
|
32.00
|
32.20
|
30.50
|
30.50
|
30.50
|
22.76
|
616,350
|
|
|
8/30/2012
|
-0.50 / -1.55%
|
32.20
|
32.60
|
31.80
|
31.80
|
31.80
|
23.73
|
666,760
|
|
|
8/29/2012
|
+0.50 / +1.57%
|
32.50
|
32.90
|
31.80
|
32.30
|
32.30
|
24.10
|
675,580
|
|
|
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
|
|
|