BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.71	10.74	10.71	10.74	10.74	0.28%	2,464
Mar 5, 2026	10.64	10.72	10.64	10.71	10.71	-0.37%	7,325
Mar 4, 2026	10.74	10.78	10.74	10.75	10.75	-0.46%	4,023
Mar 3, 2026	10.83	10.83	10.77	10.80	10.80	-1.46%	6,236
Mar 2, 2026	11.13	11.13	10.89	10.96	10.96	0.74%	12,425
Feb 27, 2026	10.89	10.89	10.88	10.88	10.88	0.37%	1,702
Feb 26, 2026	10.84	10.84	10.84	10.84	10.84	-0.14%	152
Feb 25, 2026	10.84	10.86	10.84	10.86	10.86	0.14%	3,477
Feb 24, 2026	10.84	10.84	10.84	10.84	10.84	-0.08%	976
Feb 23, 2026	10.82	10.85	10.79	10.85	10.85	0.36%	2,952
Feb 20, 2026	10.76	10.81	10.76	10.81	10.81	0.37%	2,544
Feb 19, 2026	10.74	10.80	10.74	10.77	10.77	0.19%	6,798
Feb 18, 2026	10.78	10.78	10.69	10.75	10.75	-0.14%	7,699
Feb 17, 2026	10.64	10.78	10.64	10.77	10.77	-0.07%	2,321
Feb 13, 2026	10.70	10.79	10.70	10.77	10.77	-0.06%	4,993
Feb 12, 2026	10.70	10.79	10.70	10.78	10.73	-	901
Feb 11, 2026	10.80	10.80	10.69	10.78	10.73	-0.14%	7,178
Feb 10, 2026	10.79	10.81	10.79	10.80	10.75	0.33%	4,527
Feb 9, 2026	10.74	10.77	10.73	10.76	10.71	0.47%	8,704
Feb 6, 2026	10.70	10.75	10.69	10.71	10.66	0.37%	6,076
Feb 5, 2026	10.67	10.74	10.65	10.67	10.62	0.28%	11,693
Feb 4, 2026	10.60	10.68	10.60	10.64	10.60	-0.19%	3,637
Feb 3, 2026	10.70	10.70	10.61	10.66	10.62	0.09%	7,122
Feb 2, 2026	10.70	10.70	10.65	10.65	10.61	0.60%	1,845
Jan 30, 2026	10.55	10.62	10.55	10.59	10.54	0.54%	4,611
Jan 29, 2026	10.52	10.53	10.52	10.53	10.49	-0.09%	913
Jan 28, 2026	10.54	10.55	10.52	10.54	10.50	0.13%	10,512
Jan 27, 2026	10.48	10.60	10.48	10.53	10.48	0.63%	10,479
Jan 26, 2026	10.46	10.49	10.44	10.46	10.42	-0.48%	10,709
Jan 23, 2026	10.52	10.56	10.51	10.51	10.47	-0.43%	5,662
Jan 22, 2026	10.61	10.61	10.52	10.56	10.51	-0.09%	4,799
Jan 21, 2026	10.54	10.62	10.49	10.56	10.52	0.03%	6,639
Jan 20, 2026	10.41	10.58	10.41	10.56	10.52	-0.93%	7,439
Jan 16, 2026	10.67	10.69	10.64	10.66	10.57	0.66%	3,913
Jan 15, 2026	10.62	10.66	10.59	10.59	10.50	0.26%	13,033
Jan 14, 2026	10.57	10.58	10.56	10.56	10.47	-0.16%	6,099
Jan 13, 2026	10.58	10.60	10.57	10.58	10.49	0.19%	1,644
Jan 12, 2026	10.59	10.65	10.52	10.56	10.47	0.12%	8,347
Jan 9, 2026	10.58	10.58	10.54	10.55	10.46	0.35%	2,462
Jan 8, 2026	10.51	10.51	10.51	10.51	10.42	-0.71%	243
Jan 7, 2026	10.54	10.59	10.52	10.59	10.50	0.43%	1,585
Jan 6, 2026	10.46	10.56	10.46	10.54	10.45	0.24%	2,066
Jan 5, 2026	10.56	10.56	10.45	10.52	10.43	0.14%	4,095
Jan 2, 2026	10.58	10.59	10.48	10.50	10.41	0.48%	3,653
Dec 31, 2025	10.64	10.64	10.39	10.45	10.36	0.48%	12,671
Dec 30, 2025	10.39	10.58	10.35	10.40	10.31	0.68%	14,444
Dec 29, 2025	10.45	10.49	10.15	10.33	10.24	-1.68%	57,224
Dec 26, 2025	10.55	10.58	10.47	10.51	10.42	-0.13%	5,889
Dec 24, 2025	10.64	10.64	10.49	10.52	10.43	-1.96%	17,593
Dec 23, 2025	10.65	10.76	10.65	10.73	10.64	-0.09%	3,623