BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.22	11.22	11.07	11.07	11.07	0.59%	3,548
Apr 23, 2026	11.00	11.00	11.00	11.00	11.00	-0.18%	228
Apr 22, 2026	11.00	11.21	11.00	11.02	11.02	-0.54%	11,709
Apr 21, 2026	11.13	11.13	11.08	11.08	11.08	0.45%	1,501
Apr 20, 2026	11.13	11.13	11.03	11.03	11.03	-0.81%	2,388
Apr 17, 2026	11.12	11.12	11.12	11.12	11.12	2.68%	577
Apr 16, 2026	10.90	10.90	10.83	10.83	10.83	-0.69%	334
Apr 15, 2026	10.74	11.50	10.72	10.91	10.91	1.54%	17,512
Apr 14, 2026	10.90	10.90	10.74	10.74	10.69	0.28%	663
Apr 13, 2026	10.82	10.82	10.71	10.71	10.66	0.50%	2,439
Apr 10, 2026	10.76	10.76	10.66	10.66	10.61	-0.08%	892
Apr 9, 2026	10.68	10.68	10.64	10.67	10.62	0.42%	4,534
Apr 8, 2026	10.49	10.64	10.49	10.62	10.58	1.43%	2,513
Apr 7, 2026	10.47	10.47	10.47	10.47	10.43	0.10%	431
Apr 6, 2026	10.54	10.54	10.46	10.46	10.42	0.19%	1,701
Apr 2, 2026	10.72	10.72	10.43	10.44	10.40	-0.57%	5,380
Apr 1, 2026	10.62	10.62	10.50	10.50	10.46	1.35%	5,926
Mar 31, 2026	10.53	10.53	10.16	10.36	10.32	1.37%	3,152
Mar 30, 2026	10.53	10.53	10.04	10.22	10.18	-0.49%	9,926
Mar 27, 2026	10.54	10.54	10.27	10.27	10.23	-0.58%	7,893
Mar 26, 2026	10.37	10.37	10.33	10.33	10.29	0.41%	1,005
Mar 25, 2026	10.46	10.46	10.28	10.29	10.24	-1.60%	3,015
Mar 24, 2026	10.50	10.50	10.46	10.46	10.41	-0.90%	272
Mar 23, 2026	10.55	10.59	10.42	10.55	10.51	-0.38%	7,069
Mar 20, 2026	10.62	10.68	10.25	10.59	10.55	-0.84%	10,974
Mar 19, 2026	10.71	10.71	10.68	10.68	10.63	0.19%	831
Mar 18, 2026	10.62	10.66	10.62	10.66	10.61	-0.47%	291
Mar 17, 2026	10.60	10.71	10.60	10.71	10.66	0.48%	2,222
Mar 16, 2026	10.69	10.69	10.65	10.66	10.61	0.18%	3,223
Mar 13, 2026	10.60	10.67	10.60	10.64	10.59	-2.92%	2,468
Mar 12, 2026	10.65	10.96	10.65	10.96	10.87	2.72%	11,451
Mar 11, 2026	10.67	10.72	10.66	10.67	10.58	-0.19%	2,257
Mar 10, 2026	10.68	10.69	10.68	10.69	10.60	-0.10%	1,237
Mar 9, 2026	10.65	10.70	10.65	10.70	10.61	-0.36%	2,189
Mar 6, 2026	10.71	10.74	10.71	10.74	10.65	0.28%	2,464
Mar 5, 2026	10.64	10.72	10.64	10.71	10.62	-0.37%	7,325
Mar 4, 2026	10.74	10.78	10.74	10.75	10.66	-0.46%	4,023
Mar 3, 2026	10.83	10.83	10.77	10.80	10.71	-1.46%	6,236
Mar 2, 2026	11.13	11.13	10.89	10.96	10.87	0.74%	12,425
Feb 27, 2026	10.89	10.89	10.88	10.88	10.79	0.37%	1,957
Feb 26, 2026	10.84	10.84	10.84	10.84	10.75	-0.14%	152
Feb 25, 2026	10.84	10.86	10.84	10.86	10.76	0.14%	3,479
Feb 24, 2026	10.84	10.84	10.84	10.84	10.75	-0.08%	976
Feb 23, 2026	10.82	10.85	10.79	10.85	10.76	0.36%	2,952
Feb 20, 2026	10.76	10.81	10.76	10.81	10.72	0.37%	2,544
Feb 19, 2026	10.74	10.80	10.74	10.77	10.68	0.19%	6,798
Feb 18, 2026	10.78	10.78	10.69	10.75	10.66	-0.14%	7,701
Feb 17, 2026	10.64	10.78	10.64	10.77	10.67	-0.07%	2,321
Feb 13, 2026	10.70	10.79	10.70	10.77	10.68	-0.06%	4,993
Feb 12, 2026	10.70	10.79	10.70	10.78	10.64	-	901