BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.50	11.50	11.30	11.30	11.30	-0.70%	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	11.26	-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	11.27	-0.70%	2,012
May 6, 2026	11.39	11.39	11.39	11.39	11.34	-	139
May 5, 2026	11.39	11.39	11.39	11.39	11.34	-	108
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	11.22	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	1.54%	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	0.50%	2,439
Apr 10, 2026	10.76	10.76	10.66	10.66	10.57	-0.08%	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	10.39	0.10%	431
Apr 6, 2026	10.54	10.54	10.46	10.46	10.38	0.19%	1,701
Apr 2, 2026	10.72	10.72	10.43	10.44	10.36	-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	10.28	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
Mar 23, 2026	10.55	10.59	10.42	10.55	10.46	-0.38%	7,069
Mar 20, 2026	10.62	10.68	10.25	10.59	10.50	-0.84%	10,974
Mar 19, 2026	10.71	10.71	10.68	10.68	10.59	0.19%	831
Mar 18, 2026	10.62	10.66	10.62	10.66	10.57	-0.47%	291
Mar 17, 2026	10.60	10.71	10.60	10.71	10.62	0.48%	2,222
Mar 16, 2026	10.69	10.69	10.65	10.66	10.57	0.18%	3,223
Mar 13, 2026	10.60	10.67	10.60	10.64	10.55	-2.92%	2,468
Mar 12, 2026	10.65	10.96	10.65	10.96	10.82	2.72%	11,451
Mar 11, 2026	10.67	10.72	10.66	10.67	10.54	-0.19%	2,257
Mar 10, 2026	10.68	10.69	10.68	10.69	10.56	-0.10%	1,237
Mar 9, 2026	10.65	10.70	10.65	10.70	10.57	-0.36%	2,189
Mar 6, 2026	10.71	10.74	10.71	10.74	10.61	0.28%	2,464