BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	11.01	11.02	10.99	11.02	11.02	0.36%	5,781
Feb 26, 2025	10.94	10.98	10.94	10.98	10.98	0.18%	3,527
Feb 25, 2025	10.95	11.01	10.95	10.96	10.96	0.92%	4,632
Feb 24, 2025	10.86	10.87	10.86	10.86	10.86	-0.37%	4,022
Feb 21, 2025	10.90	10.90	10.90	10.90	10.90	-0.09%	608
Feb 20, 2025	10.77	10.91	10.77	10.91	10.91	0.46%	5,565
Feb 19, 2025	10.84	10.86	10.84	10.86	10.86	0.09%	229
Feb 18, 2025	10.80	10.86	10.80	10.85	10.85	0.46%	3,183
Feb 14, 2025	10.75	10.82	10.75	10.80	10.80	-	1,539
Feb 13, 2025	10.69	10.80	10.69	10.80	10.75	0.28%	1,618
Feb 12, 2025	10.87	10.87	10.38	10.77	10.72	-1.46%	34,677
Feb 11, 2025	10.92	10.93	10.91	10.93	10.88	-0.27%	744
Feb 10, 2025	10.96	10.99	10.96	10.96	10.91	-0.18%	1,332
Feb 7, 2025	10.98	10.98	10.98	10.98	10.93	-	123
Feb 6, 2025	11.15	11.15	10.98	10.98	10.93	-0.27%	5,943
Feb 5, 2025	10.99	11.01	10.99	11.01	10.96	0.23%	3,951
Feb 4, 2025	10.99	11.01	10.96	10.99	10.93	0.14%	2,151
Feb 3, 2025	11.13	11.13	10.78	10.97	10.92	0.27%	2,478
Jan 31, 2025	11.06	11.06	10.94	10.94	10.89	-0.18%	3,532
Jan 30, 2025	10.96	10.96	10.96	10.96	10.91	-	-
Jan 29, 2025	10.96	10.96	10.96	10.96	10.91	0.14%	328
Jan 28, 2025	10.98	10.98	10.92	10.95	10.89	-0.05%	6,062
Jan 27, 2025	11.00	11.01	10.95	10.95	10.90	0.55%	4,836
Jan 24, 2025	10.89	10.89	10.85	10.89	10.84	0.46%	1,044
Jan 23, 2025	10.87	10.94	10.84	10.84	10.79	-0.82%	916
Jan 22, 2025	10.93	10.94	10.93	10.93	10.88	0.09%	1,690
Jan 21, 2025	10.91	10.94	10.91	10.92	10.87	0.55%	4,805
Jan 17, 2025	10.95	10.96	10.86	10.86	10.81	0.14%	2,247
Jan 16, 2025	10.86	10.86	10.84	10.85	10.79	-0.14%	4,990
Jan 15, 2025	10.94	11.01	10.83	10.86	10.81	-0.50%	4,118
Jan 14, 2025	10.88	10.92	10.88	10.92	10.81	-0.23%	1,150
Jan 13, 2025	10.87	11.05	10.87	10.94	10.84	-1.71%	4,204
Jan 10, 2025	11.39	11.39	11.13	11.13	11.03	1.83%	3,230
Jan 8, 2025	10.94	10.94	10.93	10.93	10.83	-0.76%	1,684
Jan 7, 2025	10.99	11.04	10.99	11.01	10.91	0.13%	3,627
Jan 6, 2025	11.03	11.05	10.98	11.00	10.90	0.64%	5,099
Jan 3, 2025	10.99	11.01	10.93	10.93	10.83	-0.29%	637
Jan 2, 2025	10.89	11.01	10.89	10.96	10.86	-0.25%	2,470
Dec 31, 2024	11.33	11.35	10.91	10.99	10.89	-1.43%	27,169
Dec 30, 2024	11.08	11.37	11.08	11.15	11.05	-0.43%	4,338
Dec 27, 2024	11.17	11.20	11.16	11.20	11.09	-0.02%	3,888
Dec 26, 2024	11.22	11.22	11.20	11.20	11.09	0.09%	2,576
Dec 24, 2024	11.20	11.20	11.19	11.19	11.08	-0.09%	825
Dec 23, 2024	11.20	11.20	11.20	11.20	11.09	0.90%	276
Dec 20, 2024	11.19	11.20	11.04	11.10	11.00	-0.89%	4,947
Dec 19, 2024	11.32	11.48	11.20	11.20	11.09	-0.97%	12,843
Dec 18, 2024	11.38	11.43	11.23	11.31	11.20	-1.14%	19,052
Dec 17, 2024	11.16	11.44	11.16	11.44	11.33	1.06%	4,780
Dec 16, 2024	11.46	11.46	11.28	11.32	11.21	-1.22%	1,255
Dec 13, 2024	11.61	11.61	11.33	11.46	11.30	0.97%	17,537
Dec 12, 2024	11.22	11.36	11.22	11.35	11.19	-	1,621
Dec 11, 2024	11.33	11.36	11.33	11.35	11.19	0.40%	1,891
Dec 10, 2024	11.36	11.36	11.31	11.31	11.15	-0.44%	732
Dec 9, 2024	11.35	11.36	11.32	11.36	11.20	0.29%	1,816
Dec 6, 2024	11.36	11.36	11.29	11.32	11.16	-0.16%	6,374
Dec 5, 2024	11.36	11.39	11.34	11.34	11.18	-	2,502
Dec 4, 2024	11.22	11.34	11.22	11.34	11.18	-0.29%	264
Dec 3, 2024	11.40	11.40	11.30	11.37	11.21	-0.15%	4,300
Dec 2, 2024	11.48	11.48	11.34	11.39	11.23	0.18%	5,285
Nov 29, 2024	11.47	11.47	11.36	11.37	11.21	1.16%	975
Nov 27, 2024	11.28	11.49	11.24	11.24	11.08	-0.35%	4,645
Nov 26, 2024	11.25	11.32	11.24	11.28	11.12	-1.66%	1,134
Nov 25, 2024	11.22	11.76	11.21	11.47	11.31	2.78%	21,930
Nov 22, 2024	11.02	11.16	11.02	11.16	11.01	0.27%	280
Nov 21, 2024	11.11	11.13	11.10	11.13	10.98	-	3,649
Nov 20, 2024	11.42	11.42	11.13	11.13	10.98	-0.62%	2,327
Nov 19, 2024	11.21	11.22	11.20	11.20	11.04	0.18%	5,102
Nov 18, 2024	11.04	11.30	11.04	11.18	11.02	0.72%	7,648
Nov 15, 2024	11.14	11.14	11.10	11.10	10.95	-1.68%	800
Nov 14, 2024	11.19	11.31	11.19	11.29	11.08	0.44%	11,332
Nov 13, 2024	11.24	11.24	11.22	11.24	11.03	0.81%	3,454
Nov 12, 2024	11.26	11.26	11.12	11.15	10.94	-0.45%	1,484
Nov 11, 2024	11.22	11.23	11.20	11.20	10.99	0.63%	472
Nov 8, 2024	11.19	11.57	11.13	11.13	10.92	0.36%	31,301
Nov 7, 2024	11.15	11.15	11.09	11.09	10.89	0.91%	1,379
Nov 6, 2024	10.95	10.99	10.92	10.99	10.79	-0.63%	5,899
Nov 5, 2024	11.08	11.08	11.06	11.06	10.86	-0.09%	1,839
Nov 4, 2024	11.18	11.18	10.91	11.07	10.87	0.27%	10,253
Nov 1, 2024	11.23	11.23	11.04	11.04	10.84	0.09%	2,465
Oct 31, 2024	10.99	11.03	10.97	11.03	10.83	0.55%	3,224
Oct 30, 2024	10.95	10.99	10.95	10.97	10.77	0.18%	780
Oct 29, 2024	11.05	11.05	10.95	10.95	10.75	-0.82%	10,022
Oct 28, 2024	11.07	11.08	11.04	11.04	10.84	-0.81%	2,745
Oct 25, 2024	11.04	11.14	11.04	11.13	10.92	1.04%	2,121
Oct 24, 2024	11.04	11.04	11.02	11.02	10.81	-0.60%	4,105
Oct 23, 2024	11.32	11.32	11.08	11.08	10.88	-1.49%	8,914
Oct 22, 2024	11.26	11.26	11.25	11.25	11.04	-0.04%	418
Oct 21, 2024	11.31	11.31	11.26	11.26	11.05	-0.75%	5,841
Oct 18, 2024	11.34	11.34	11.34	11.34	11.13	0.71%	981
Oct 17, 2024	11.30	11.32	11.26	11.26	11.05	-0.58%	12,502
Oct 16, 2024	11.31	11.33	11.30	11.33	11.12	-0.04%	5,334
Oct 15, 2024	11.34	11.34	11.32	11.33	11.12	-0.35%	833
Oct 14, 2024	11.42	11.42	11.36	11.37	11.11	-0.44%	8,722
Oct 11, 2024	11.42	11.42	11.40	11.42	11.16	0.09%	9,895
Oct 10, 2024	11.41	11.42	11.41	11.41	11.15	-	6,826
Oct 9, 2024	11.43	11.43	11.41	11.41	11.15	-0.26%	4,299
Oct 8, 2024	11.44	11.45	11.44	11.44	11.18	0.16%	2,960
Oct 7, 2024	11.49	11.49	11.42	11.42	11.16	-0.29%	3,522
Oct 4, 2024	11.50	11.50	11.45	11.46	11.19	-0.82%	8,668
Oct 3, 2024	11.59	11.60	11.53	11.55	11.29	-0.35%	3,587