BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.61	12.83	12.61	12.61	12.61	-1.79%	1,130
Aug 3, 2026	12.84	12.87	12.75	12.84	12.84	0.23%	5,219
Jul 31, 2026	12.82	12.97	12.60	12.81	12.81	-	4,943
Jul 30, 2026	12.60	12.89	12.60	12.81	12.81	0.16%	6,660
Jul 29, 2026	12.30	13.06	12.30	12.79	12.79	2.08%	13,917
Jul 28, 2026	12.30	12.53	12.30	12.53	12.53	1.05%	6,510
Jul 27, 2026	12.65	12.65	12.30	12.40	12.40	-1.04%	3,648
Jul 24, 2026	12.55	12.65	12.50	12.53	12.53	0.16%	1,459
Jul 23, 2026	12.51	12.85	12.51	12.51	12.51	-2.04%	3,345
Jul 22, 2026	12.40	12.83	12.40	12.77	12.77	2.16%	2,391
Jul 21, 2026	12.54	12.55	12.50	12.50	12.50	-	1,233
Jul 20, 2026	12.53	12.53	12.50	12.50	12.50	0.81%	603
Jul 17, 2026	12.36	12.55	12.36	12.40	12.40	-	2,954
Jul 16, 2026	12.51	12.65	12.35	12.40	12.40	-3.35%	7,718
Jul 15, 2026	12.75	12.85	12.60	12.83	12.83	1.35%	3,203
Jul 14, 2026	12.60	12.71	12.60	12.71	12.66	1.64%	791
Jul 13, 2026	12.35	12.63	12.35	12.50	12.46	-1.65%	2,838
Jul 10, 2026	12.77	12.86	12.60	12.71	12.66	-1.78%	5,650
Jul 9, 2026	13.03	13.08	12.94	12.94	12.89	1.17%	25,927
Jul 8, 2026	12.82	13.00	12.79	12.79	12.74	-3.47%	6,070
Jul 7, 2026	12.60	13.30	12.60	13.25	13.20	4.33%	12,724
Jul 6, 2026	12.80	12.97	12.70	12.70	12.65	-	2,537
Jul 2, 2026	12.60	12.75	12.60	12.70	12.65	-0.16%	2,279
Jul 1, 2026	12.75	12.75	12.70	12.72	12.67	-0.31%	12,329
Jun 30, 2026	13.03	13.03	12.25	12.76	12.71	0.95%	28,362
Jun 29, 2026	12.85	12.85	12.55	12.64	12.59	3.44%	6,646
Jun 25, 2026	12.10	12.30	12.10	12.22	12.18	-1.53%	351
Jun 24, 2026	12.85	12.85	12.40	12.41	12.37	2.06%	3,365
Jun 23, 2026	12.25	12.25	12.16	12.16	12.12	-0.73%	350
Jun 22, 2026	12.15	12.35	12.15	12.25	12.21	-0.57%	1,672
Jun 18, 2026	12.19	12.49	12.19	12.32	12.28	1.48%	3,469
Jun 17, 2026	12.47	12.53	12.14	12.14	12.10	-2.33%	4,113
Jun 16, 2026	12.84	12.84	12.40	12.43	12.39	0.16%	1,188
Jun 15, 2026	12.80	12.80	12.33	12.41	12.37	-1.15%	3,954
Jun 12, 2026	12.46	12.80	12.46	12.60	12.51	1.20%	5,700
Jun 11, 2026	12.80	12.85	12.45	12.45	12.36	0.40%	3,910
Jun 10, 2026	12.42	12.98	12.40	12.40	12.31	-	3,602
Jun 8, 2026	12.40	12.40	12.40	12.40	12.31	-	343
Jun 5, 2026	11.83	12.42	11.68	12.40	12.31	4.86%	25,837
Jun 4, 2026	11.34	11.85	11.34	11.83	11.74	0.60%	15,738
Jun 3, 2026	11.68	11.80	11.65	11.76	11.67	0.90%	13,973
Jun 2, 2026	11.33	11.68	11.33	11.65	11.57	0.17%	1,900
Jun 1, 2026	11.70	11.70	11.33	11.63	11.55	0.17%	4,764
May 29, 2026	11.62	11.62	11.52	11.61	11.53	1.84%	1,827
May 28, 2026	11.62	11.62	11.33	11.40	11.32	0.44%	2,088
May 27, 2026	11.62	11.62	11.35	11.35	11.27	-0.87%	1,071
May 26, 2026	11.73	11.73	11.33	11.45	11.37	1.06%	7,204
May 22, 2026	11.33	11.33	11.33	11.33	11.25	-	106
May 21, 2026	11.38	11.52	11.33	11.33	11.25	-1.73%	1,554
May 20, 2026	11.48	12.63	11.40	11.53	11.45	2.40%	14,714