Closing price on 9/24/2024
|
|
Open |
43.80 |
High |
43.80 |
Low |
43.25 |
Volume |
289,100 |
Split-adjusted Price |
42.65 |
|
|
BVH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2024
|
-0.15 / -0.34%
|
43.80
|
43.80
|
43.25
|
43.65
|
43.43
|
42.65
|
289,100
|
|
9/23/2024
|
+0.70 / +1.62%
|
43.10
|
43.80
|
42.80
|
43.80
|
43.44
|
42.80
|
351,200
|
|
9/20/2024
|
+0.20 / +0.47%
|
43.00
|
43.20
|
42.65
|
43.10
|
42.94
|
42.11
|
745,600
|
|
9/19/2024
|
+0.05 / +0.12%
|
43.15
|
43.15
|
42.85
|
42.90
|
42.97
|
41.92
|
124,000
|
|
9/18/2024
|
0.00 / 0.00%
|
43.00
|
43.10
|
42.75
|
42.85
|
42.89
|
41.87
|
248,300
|
|
9/17/2024
|
+0.15 / +0.35%
|
42.65
|
42.85
|
42.45
|
42.85
|
42.61
|
41.87
|
189,400
|
|
9/16/2024
|
-0.05 / -0.12%
|
42.80
|
43.20
|
42.30
|
42.70
|
42.73
|
41.72
|
430,500
|
|
9/13/2024
|
-0.10 / -0.23%
|
42.65
|
43.35
|
42.50
|
42.75
|
42.86
|
41.77
|
560,700
|
|
9/12/2024
|
-0.25 / -0.58%
|
43.10
|
43.40
|
42.80
|
42.85
|
43.05
|
41.87
|
411,200
|
|
9/11/2024
|
-0.20 / -0.46%
|
43.00
|
43.35
|
42.90
|
43.10
|
43.09
|
42.11
|
351,100
|
|
9/10/2024
|
-0.70 / -1.59%
|
44.00
|
44.00
|
43.10
|
43.30
|
43.36
|
42.31
|
1,194,600
|
|
9/9/2024
|
-0.80 / -1.79%
|
44.65
|
44.70
|
43.80
|
44.00
|
44.15
|
42.99
|
694,600
|
|
9/6/2024
|
+0.10 / +0.22%
|
44.80
|
45.40
|
44.60
|
44.80
|
44.85
|
43.77
|
541,100
|
|
9/5/2024
|
0.00 / 0.00%
|
44.70
|
44.85
|
44.50
|
44.70
|
44.68
|
43.68
|
489,600
|
|
9/4/2024
|
-0.80 / -1.76%
|
45.00
|
45.00
|
44.60
|
44.70
|
44.79
|
43.68
|
545,800
|
|
8/30/2024
|
+0.15 / +0.33%
|
45.35
|
45.50
|
44.90
|
45.50
|
45.18
|
44.46
|
257,300
|
|
8/29/2024
|
+0.15 / +0.33%
|
45.00
|
45.70
|
45.00
|
45.35
|
45.28
|
44.31
|
357,100
|
|
8/28/2024
|
-0.40 / -0.88%
|
45.30
|
45.50
|
45.05
|
45.20
|
45.22
|
44.16
|
330,300
|
|
8/27/2024
|
-0.20 / -0.44%
|
45.80
|
45.80
|
45.00
|
45.60
|
45.31
|
44.56
|
587,800
|
|
8/26/2024
|
-0.50 / -1.08%
|
46.30
|
46.40
|
45.65
|
45.80
|
45.93
|
44.75
|
518,600
|
|
8/23/2024
|
+1.50 / +3.35%
|
44.80
|
46.35
|
44.55
|
46.30
|
45.68
|
45.24
|
1,830,500
|
|
8/22/2024
|
+0.10 / +0.22%
|
44.60
|
45.25
|
44.20
|
44.80
|
44.68
|
43.77
|
891,500
|
|
8/21/2024
|
+0.20 / +0.45%
|
44.50
|
45.20
|
44.30
|
44.70
|
44.60
|
43.68
|
441,600
|
|
8/20/2024
|
0.00 / 0.00%
|
44.50
|
44.90
|
44.05
|
44.50
|
44.44
|
43.48
|
1,079,800
|
|
8/19/2024
|
+0.55 / +1.25%
|
43.95
|
44.65
|
43.50
|
44.50
|
44.17
|
43.48
|
921,600
|
|
8/16/2024
|
+1.20 / +2.81%
|
43.20
|
44.00
|
42.75
|
43.95
|
43.60
|
42.94
|
835,600
|
|
8/15/2024
|
-0.55 / -1.27%
|
43.30
|
43.40
|
42.70
|
42.75
|
42.86
|
41.77
|
285,800
|
|
8/14/2024
|
+0.50 / +1.17%
|
42.85
|
43.30
|
42.70
|
43.30
|
42.97
|
42.31
|
495,500
|
|
8/13/2024
|
-0.50 / -1.15%
|
43.15
|
43.60
|
42.60
|
42.80
|
42.95
|
41.82
|
532,200
|
|
8/12/2024
|
0.00 / 0.00%
|
43.30
|
43.30
|
42.80
|
43.30
|
43.09
|
42.31
|
308,100
|
|
|