BHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	12.10	12.30	12.10	12.22	12.22	-1.53%	351
Jun 24, 2026	12.85	12.85	12.40	12.41	12.41	2.06%	3,365
Jun 23, 2026	12.25	12.25	12.16	12.16	12.16	-0.73%	350
Jun 22, 2026	12.15	12.35	12.15	12.25	12.25	-0.57%	1,672
Jun 18, 2026	12.19	12.49	12.19	12.32	12.32	1.48%	3,469
Jun 17, 2026	12.47	12.53	12.14	12.14	12.14	-2.33%	4,113
Jun 16, 2026	12.84	12.84	12.40	12.43	12.43	0.16%	1,188
Jun 15, 2026	12.80	12.80	12.33	12.41	12.41	-1.15%	3,954
Jun 12, 2026	12.46	12.80	12.46	12.60	12.55	1.20%	5,700
Jun 11, 2026	12.80	12.85	12.45	12.45	12.41	0.40%	3,910
Jun 10, 2026	12.42	12.98	12.40	12.40	12.36	-	3,602
Jun 8, 2026	12.40	12.40	12.40	12.40	12.36	-	343
Jun 5, 2026	11.83	12.42	11.68	12.40	12.36	4.86%	25,837
Jun 4, 2026	11.34	11.85	11.34	11.83	11.78	0.60%	15,738
Jun 3, 2026	11.68	11.80	11.65	11.76	11.71	0.90%	13,973
Jun 2, 2026	11.33	11.68	11.33	11.65	11.61	0.17%	1,900
Jun 1, 2026	11.70	11.70	11.33	11.63	11.59	0.17%	4,764
May 29, 2026	11.62	11.62	11.52	11.61	11.57	1.84%	1,827
May 28, 2026	11.62	11.62	11.33	11.40	11.36	0.44%	2,088
May 27, 2026	11.62	11.62	11.35	11.35	11.31	-0.87%	1,071
May 26, 2026	11.73	11.73	11.33	11.45	11.41	1.06%	7,204
May 22, 2026	11.33	11.33	11.33	11.33	11.29	-	106
May 21, 2026	11.38	11.52	11.33	11.33	11.29	-1.73%	1,554
May 20, 2026	11.48	12.63	11.40	11.53	11.49	2.40%	14,714
May 19, 2026	11.40	11.40	11.25	11.26	11.22	-0.35%	4,376
May 18, 2026	11.32	11.32	11.27	11.30	11.26	-	3,562
May 15, 2026	11.50	11.50	11.30	11.30	11.26	-0.30%	7,642
May 14, 2026	11.50	11.50	11.38	11.38	11.29	0.04%	1,360
May 13, 2026	11.35	11.41	11.35	11.38	11.29	-0.13%	3,041
May 12, 2026	11.39	11.39	11.28	11.39	11.30	0.80%	2,815
May 11, 2026	11.31	11.31	11.30	11.30	11.21	-0.44%	2,763
May 8, 2026	11.21	11.39	11.21	11.35	11.26	0.35%	1,009
May 7, 2026	11.42	11.49	11.31	11.31	11.22	-0.70%	2,012
May 4, 2026	11.30	11.42	11.20	11.39	11.30	1.15%	8,624
May 1, 2026	11.30	11.30	11.12	11.26	11.17	0.99%	6,302
Apr 30, 2026	10.90	11.15	10.90	11.15	11.07	2.39%	10,995
Apr 29, 2026	10.90	10.97	10.89	10.89	10.81	-1.00%	10,403
Apr 28, 2026	11.03	11.03	11.00	11.00	10.92	-0.09%	3,918
Apr 27, 2026	11.01	11.04	11.01	11.01	10.93	-0.50%	2,411
Apr 24, 2026	11.22	11.22	11.07	11.07	10.98	0.59%	3,548
Apr 23, 2026	11.00	11.00	11.00	11.00	10.92	-0.18%	229
Apr 22, 2026	11.00	11.21	11.00	11.02	10.94	-0.54%	11,709
Apr 21, 2026	11.13	11.13	11.08	11.08	11.00	0.45%	1,501
Apr 20, 2026	11.13	11.13	11.03	11.03	10.95	-0.81%	2,588
Apr 17, 2026	11.12	11.12	11.12	11.12	11.04	2.68%	577
Apr 16, 2026	10.90	10.90	10.83	10.83	10.75	-0.69%	334
Apr 15, 2026	10.74	11.50	10.72	10.91	10.82	1.97%	17,512
Apr 14, 2026	10.90	10.90	10.74	10.74	10.61	0.28%	663
Apr 13, 2026	10.82	10.82	10.71	10.71	10.58	0.49%	2,439
Apr 10, 2026	10.76	10.76	10.66	10.66	10.53	-0.07%	892