BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.83	12.42	11.68	12.40	12.40	4.86%	25,837
Jun 4, 2026	11.34	11.85	11.34	11.83	11.83	0.60%	15,732
Jun 3, 2026	11.68	11.80	11.65	11.76	11.76	0.90%	13,972
Jun 2, 2026	11.33	11.68	11.33	11.65	11.65	0.17%	1,900
Jun 1, 2026	11.70	11.70	11.33	11.63	11.63	0.17%	4,764
May 29, 2026	11.62	11.62	11.52	11.61	11.61	1.84%	1,825
May 28, 2026	11.62	11.62	11.33	11.40	11.40	0.44%	2,088
May 27, 2026	11.62	11.62	11.35	11.35	11.35	-0.87%	1,070
May 26, 2026	11.73	11.73	11.33	11.45	11.45	1.06%	7,204
May 22, 2026	11.33	11.33	11.33	11.33	11.33	-	105
May 21, 2026	11.38	11.52	11.33	11.33	11.33	-1.73%	1,553
May 20, 2026	11.48	12.63	11.40	11.53	11.53	2.40%	14,712
May 19, 2026	11.40	11.40	11.25	11.26	11.26	-0.35%	4,374
May 18, 2026	11.32	11.32	11.27	11.30	11.30	-	3,562
May 15, 2026	11.50	11.50	11.30	11.30	11.30	-0.30%	7,642
May 14, 2026	11.50	11.50	11.38	11.38	11.33	0.04%	1,360
May 13, 2026	11.35	11.41	11.35	11.38	11.33	-0.13%	3,041
May 12, 2026	11.39	11.39	11.28	11.39	11.34	0.80%	2,815
May 11, 2026	11.31	11.31	11.30	11.30	11.25	-0.44%	2,763
May 8, 2026	11.21	11.39	11.21	11.35	11.30	0.35%	1,009
May 7, 2026	11.42	11.49	11.31	11.31	11.26	-0.70%	2,012
May 4, 2026	11.30	11.42	11.20	11.39	11.34	1.15%	8,624
May 1, 2026	11.30	11.30	11.12	11.26	11.21	0.99%	6,302
Apr 30, 2026	10.90	11.15	10.90	11.15	11.11	2.39%	10,995
Apr 29, 2026	10.90	10.97	10.89	10.89	10.85	-1.00%	10,403
Apr 28, 2026	11.03	11.03	11.00	11.00	10.96	-0.09%	3,918
Apr 27, 2026	11.01	11.04	11.01	11.01	10.97	-0.50%	2,411
Apr 24, 2026	11.22	11.22	11.07	11.07	11.02	0.59%	3,548
Apr 23, 2026	11.00	11.00	11.00	11.00	10.96	-0.18%	229
Apr 22, 2026	11.00	11.21	11.00	11.02	10.98	-0.54%	11,709
Apr 21, 2026	11.13	11.13	11.08	11.08	11.04	0.45%	1,501
Apr 20, 2026	11.13	11.13	11.03	11.03	10.99	-0.81%	2,588
Apr 17, 2026	11.12	11.12	11.12	11.12	11.08	2.68%	577
Apr 16, 2026	10.90	10.90	10.83	10.83	10.79	-0.69%	334
Apr 15, 2026	10.74	11.50	10.72	10.91	10.86	1.97%	17,512
Apr 14, 2026	10.90	10.90	10.74	10.74	10.65	0.28%	663
Apr 13, 2026	10.82	10.82	10.71	10.71	10.62	0.49%	2,439
Apr 10, 2026	10.76	10.76	10.66	10.66	10.57	-0.07%	892
Apr 9, 2026	10.68	10.68	10.64	10.67	10.58	0.42%	4,534
Apr 8, 2026	10.49	10.64	10.49	10.62	10.53	1.43%	2,513
Apr 7, 2026	10.47	10.47	10.47	10.47	10.38	0.10%	431
Apr 6, 2026	10.54	10.54	10.46	10.46	10.37	0.19%	1,701
Apr 2, 2026	10.72	10.72	10.43	10.44	10.35	-0.57%	5,380
Apr 1, 2026	10.62	10.62	10.50	10.50	10.41	1.35%	5,926
Mar 31, 2026	10.53	10.53	10.16	10.36	10.27	1.37%	3,152
Mar 30, 2026	10.53	10.53	10.04	10.22	10.14	-0.49%	9,926
Mar 27, 2026	10.54	10.54	10.27	10.27	10.19	-0.58%	7,893
Mar 26, 2026	10.37	10.37	10.33	10.33	10.25	0.41%	1,005
Mar 25, 2026	10.46	10.46	10.28	10.29	10.20	-1.60%	3,015
Mar 24, 2026	10.50	10.50	10.46	10.46	10.37	-0.90%	272