BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.02	11.16	11.02	11.16	11.16	0.27%	280
Nov 21, 2024	11.11	11.13	11.10	11.13	11.13	-	3,649
Nov 20, 2024	11.42	11.42	11.13	11.13	11.13	-0.62%	2,327
Nov 19, 2024	11.21	11.22	11.20	11.20	11.20	0.18%	5,102
Nov 18, 2024	11.04	11.30	11.04	11.18	11.18	0.72%	7,648
Nov 15, 2024	11.14	11.14	11.10	11.10	11.10	-1.68%	800
Nov 14, 2024	11.19	11.31	11.19	11.29	11.24	0.44%	11,332
Nov 13, 2024	11.24	11.24	11.22	11.24	11.19	0.81%	3,454
Nov 12, 2024	11.26	11.26	11.12	11.15	11.10	-0.45%	1,484
Nov 11, 2024	11.22	11.23	11.20	11.20	11.15	0.63%	472
Nov 8, 2024	11.19	11.57	11.13	11.13	11.08	0.36%	31,301
Nov 7, 2024	11.15	11.15	11.09	11.09	11.04	0.91%	1,379
Nov 6, 2024	10.95	10.99	10.92	10.99	10.94	-0.63%	5,899
Nov 5, 2024	11.08	11.08	11.06	11.06	11.01	-0.09%	1,839
Nov 4, 2024	11.18	11.18	10.91	11.07	11.02	0.27%	10,253
Nov 1, 2024	11.23	11.23	11.04	11.04	10.99	0.09%	2,465
Oct 31, 2024	10.99	11.03	10.97	11.03	10.98	0.55%	3,224
Oct 30, 2024	10.95	10.99	10.95	10.97	10.92	0.18%	780
Oct 29, 2024	11.05	11.05	10.95	10.95	10.90	-0.82%	10,022
Oct 28, 2024	11.07	11.08	11.04	11.04	10.99	-0.81%	2,745
Oct 25, 2024	11.04	11.14	11.04	11.13	11.08	1.04%	2,121
Oct 24, 2024	11.04	11.04	11.02	11.02	10.96	-0.60%	4,105
Oct 23, 2024	11.32	11.32	11.08	11.08	11.03	-1.49%	8,914
Oct 22, 2024	11.26	11.26	11.25	11.25	11.20	-0.04%	418
Oct 21, 2024	11.31	11.31	11.26	11.26	11.20	-0.75%	5,841
Oct 18, 2024	11.34	11.34	11.34	11.34	11.29	0.71%	981
Oct 17, 2024	11.30	11.32	11.26	11.26	11.21	-0.58%	12,502
Oct 16, 2024	11.31	11.33	11.30	11.33	11.27	-0.04%	5,334
Oct 15, 2024	11.34	11.34	11.32	11.33	11.28	-0.35%	833
Oct 14, 2024	11.42	11.42	11.36	11.37	11.27	-0.44%	8,722
Oct 11, 2024	11.42	11.42	11.40	11.42	11.32	0.09%	9,895
Oct 10, 2024	11.41	11.42	11.41	11.41	11.31	-	6,826
Oct 9, 2024	11.43	11.43	11.41	11.41	11.31	-0.26%	4,299
Oct 8, 2024	11.44	11.45	11.44	11.44	11.34	0.16%	2,960
Oct 7, 2024	11.49	11.49	11.42	11.42	11.32	-0.29%	3,522
Oct 4, 2024	11.50	11.50	11.45	11.46	11.35	-0.82%	8,668
Oct 3, 2024	11.59	11.60	11.53	11.55	11.45	-0.35%	3,587
Oct 2, 2024	11.58	11.60	11.41	11.59	11.48	0.51%	18,620
Oct 1, 2024	11.59	11.59	11.53	11.53	11.43	0.53%	2,189
Sep 30, 2024	11.50	11.50	11.47	11.47	11.37	0.26%	955
Sep 27, 2024	11.47	11.47	11.44	11.44	11.34	0.09%	800
Sep 26, 2024	11.48	11.50	11.41	11.43	11.33	0.04%	13,535
Sep 25, 2024	11.43	11.43	11.43	11.43	11.32	-	28
Sep 24, 2024	11.43	11.43	11.43	11.43	11.32	0.19%	1,250
Sep 23, 2024	11.50	11.50	11.40	11.40	11.30	-0.76%	2,401
Sep 20, 2024	11.45	11.49	11.42	11.49	11.39	-0.26%	7,022
Sep 19, 2024	11.53	11.54	11.52	11.52	11.42	0.09%	1,621
Sep 18, 2024	11.53	11.53	11.46	11.51	11.41	-0.26%	1,917
Sep 17, 2024	11.54	11.54	11.54	11.54	11.44	-0.09%	196
Sep 16, 2024	11.54	11.55	11.52	11.55	11.45	0.09%	11,517
Sep 13, 2024	11.45	11.60	11.45	11.54	11.40	1.14%	14,374
Sep 12, 2024	11.39	11.44	11.37	11.41	11.27	0.26%	4,018
Sep 11, 2024	11.35	11.38	11.35	11.38	11.24	0.55%	1,791
Sep 10, 2024	11.31	11.32	11.30	11.32	11.18	1.05%	1,953
Sep 9, 2024	11.44	11.44	11.11	11.20	11.06	-1.58%	10,711
Sep 6, 2024	11.38	11.38	11.38	11.38	11.24	0.62%	644
Sep 5, 2024	11.31	11.31	11.31	11.31	11.17	0.09%	441
Sep 4, 2024	11.31	11.31	11.30	11.30	11.16	-0.53%	881
Sep 3, 2024	11.41	11.44	11.35	11.36	11.22	0.44%	1,245
Aug 30, 2024	11.28	11.31	11.28	11.31	11.17	0.09%	900
Aug 29, 2024	11.30	11.30	11.28	11.30	11.16	-	728
Aug 28, 2024	11.24	11.31	11.24	11.30	11.16	0.09%	4,014
Aug 27, 2024	11.26	11.29	11.26	11.29	11.15	-0.18%	1,162
Aug 26, 2024	11.50	11.50	11.31	11.31	11.17	0.18%	722
Aug 23, 2024	11.36	11.36	11.15	11.29	11.15	0.27%	4,143
Aug 22, 2024	11.26	11.26	11.26	11.26	11.12	-0.66%	755
Aug 21, 2024	11.34	11.34	11.34	11.34	11.19	-	50
Aug 20, 2024	11.35	11.35	11.34	11.34	11.19	-0.13%	657
Aug 19, 2024	11.33	11.35	11.33	11.35	11.21	0.62%	989
Aug 16, 2024	11.30	11.30	11.28	11.28	11.14	-0.53%	669
Aug 15, 2024	11.31	11.34	11.31	11.34	11.20	-0.35%	1,189
Aug 14, 2024	11.38	11.38	11.38	11.38	11.20	0.18%	499
Aug 13, 2024	11.48	11.48	11.35	11.36	11.18	0.44%	1,806
Aug 12, 2024	11.33	11.33	11.31	11.31	11.13	-0.26%	266
Aug 9, 2024	11.34	11.34	11.34	11.34	11.16	0.62%	542
Aug 8, 2024	11.25	11.27	11.25	11.27	11.09	-0.88%	493
Aug 7, 2024	11.42	11.42	11.37	11.37	11.19	0.89%	514
Aug 6, 2024	11.45	11.45	11.27	11.27	11.09	0.27%	3,000
Aug 5, 2024	11.24	11.24	11.24	11.24	11.06	-	12
Aug 2, 2024	11.25	11.25	11.24	11.24	11.06	0.36%	493
Aug 1, 2024	11.34	11.34	11.20	11.20	11.02	0.81%	776
Jul 31, 2024	11.09	11.11	11.09	11.11	10.93	0.73%	1,259
Jul 30, 2024	11.04	11.04	11.03	11.03	10.85	-0.81%	1,202
Jul 29, 2024	11.05	11.12	11.05	11.12	10.94	0.82%	7,363
Jul 26, 2024	11.06	11.06	11.03	11.03	10.85	0.18%	1,647
Jul 25, 2024	11.01	11.01	11.01	11.01	10.84	-0.09%	551
Jul 24, 2024	11.02	11.02	11.02	11.02	10.84	0.09%	400
Jul 23, 2024	11.01	11.01	11.01	11.01	10.84	-	442
Jul 22, 2024	10.99	11.01	10.99	11.01	10.84	0.18%	2,549
Jul 19, 2024	11.02	11.02	10.99	10.99	10.82	-0.27%	1,876
Jul 18, 2024	11.12	11.12	11.02	11.02	10.84	-1.34%	2,533
Jul 17, 2024	11.31	11.31	11.17	11.17	10.99	-0.10%	796
Jul 16, 2024	11.18	11.18	11.18	11.18	11.00	-	17
Jul 15, 2024	11.18	11.18	11.18	11.18	11.00	-0.35%	190
Jul 12, 2024	11.22	11.22	11.22	11.22	11.00	-0.09%	409
Jul 11, 2024	11.18	11.40	11.17	11.23	11.01	0.99%	5,974
Jul 10, 2024	11.13	11.13	11.12	11.12	10.90	0.18%	546
Jul 9, 2024	11.01	11.10	11.01	11.10	10.89	0.32%	653
Jul 8, 2024	11.01	11.15	11.01	11.07	10.85	-0.23%	5,507
Jul 5, 2024	11.08	11.09	11.08	11.09	10.88	0.05%	1,181