BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.25	11.58	11.25	11.58	11.58	3.30%	348
Oct 1, 2026	11.70	11.80	11.21	11.21	11.21	-3.97%	2,985
Sep 30, 2026	10.77	11.75	10.74	11.67	11.67	9.10%	17,523
Sep 29, 2026	12.48	12.48	10.50	10.70	10.70	-15.15%	28,098
Sep 28, 2026	12.58	13.02	12.50	12.61	12.61	-0.40%	5,670
Sep 25, 2026	12.51	12.70	12.51	12.66	12.66	0.64%	685
Sep 24, 2026	12.35	13.00	12.35	12.58	12.58	-0.29%	10,847
Sep 23, 2026	12.85	13.00	12.62	12.62	12.62	-0.40%	1,873
Sep 22, 2026	13.10	13.10	12.67	12.67	12.67	-0.96%	2,378
Sep 21, 2026	12.62	13.16	12.62	12.79	12.79	2.40%	4,228
Sep 18, 2026	13.00	14.72	12.49	12.49	12.49	-1.26%	8,412
Sep 17, 2026	12.78	15.15	12.65	12.65	12.65	2.85%	31,339
Sep 16, 2026	12.30	12.30	12.30	12.30	12.30	-1.20%	524
Sep 15, 2026	12.59	12.65	12.27	12.45	12.45	-1.38%	6,170
Sep 14, 2026	12.72	12.95	12.30	12.67	12.62	2.26%	12,160
Sep 11, 2026	12.72	12.72	12.39	12.39	12.35	-0.80%	955
Sep 10, 2026	12.36	12.71	12.22	12.49	12.45	0.16%	10,472
Sep 9, 2026	12.46	12.61	12.46	12.47	12.43	-0.27%	1,946
Sep 8, 2026	12.48	12.50	12.48	12.50	12.46	0.27%	952
Sep 4, 2026	12.47	12.72	12.47	12.47	12.43	-0.80%	974
Sep 3, 2026	12.55	12.68	12.45	12.57	12.52	-	6,464
Sep 2, 2026	12.70	12.70	12.49	12.57	12.52	-0.08%	4,885
Sep 1, 2026	12.72	12.72	12.46	12.58	12.53	-0.24%	2,855
Aug 31, 2026	12.51	12.72	12.51	12.61	12.56	-0.84%	3,630
Aug 28, 2026	13.02	13.02	12.45	12.72	12.67	1.01%	6,118
Aug 27, 2026	12.92	12.92	12.45	12.59	12.54	0.24%	3,937
Aug 26, 2026	12.51	12.72	12.51	12.56	12.51	-1.18%	4,533
Aug 25, 2026	12.80	12.80	12.64	12.71	12.66	0.47%	3,995
Aug 24, 2026	12.56	12.71	12.56	12.65	12.60	1.04%	3,677
Aug 21, 2026	12.45	12.52	12.45	12.52	12.48	0.08%	5,497
Aug 20, 2026	12.51	12.78	12.51	12.51	12.47	-0.71%	3,394
Aug 19, 2026	12.60	12.60	12.60	12.60	12.55	0.48%	120
Aug 18, 2026	12.54	12.54	12.54	12.54	12.49	-2.03%	208
Aug 17, 2026	12.68	12.80	12.68	12.80	12.75	0.79%	1,398
Aug 14, 2026	12.70	12.70	12.70	12.70	12.65	-0.74%	396
Aug 13, 2026	12.65	12.84	12.65	12.84	12.75	1.10%	2,594
Aug 12, 2026	12.97	12.97	12.70	12.70	12.61	-1.17%	1,590
Aug 11, 2026	12.86	12.86	12.85	12.85	12.76	0.79%	776
Aug 10, 2026	12.79	12.79	12.75	12.75	12.66	-0.39%	2,312
Aug 7, 2026	12.50	12.80	12.50	12.80	12.71	1.11%	1,836
Aug 6, 2026	12.55	12.68	12.55	12.66	12.57	0.88%	1,135
Aug 5, 2026	12.61	12.85	12.55	12.55	12.46	-0.48%	1,710
Aug 4, 2026	12.61	12.83	12.61	12.61	12.52	-1.79%	1,130
Aug 3, 2026	12.84	12.87	12.75	12.84	12.75	0.23%	5,219
Jul 31, 2026	12.82	12.97	12.60	12.81	12.72	-	4,943
Jul 30, 2026	12.60	12.89	12.60	12.81	12.72	0.16%	6,660
Jul 29, 2026	12.30	13.06	12.30	12.79	12.70	2.08%	13,917
Jul 28, 2026	12.30	12.53	12.30	12.53	12.44	1.05%	6,510
Jul 27, 2026	12.65	12.65	12.30	12.40	12.31	-1.04%	3,648
Jul 24, 2026	12.55	12.65	12.50	12.53	12.44	0.16%	1,459