Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BHV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 10.96 | 0.00 | 0.00% | 10.98 | 10.98 | 10.96 | 6 |
| May 15 2024 | 10.96 | 0.10 | 0.92% | 10.86 | 10.97 | 10.86 | 504 |
| May 14 2024 | 10.86 | -0.14 | -1.27% | 10.895 | 10.895 | 10.845 | 2,370 |
| May 13 2024 | 11.00 | 0.06 | 0.55% | 11.00 | 11.00 | 11.00 | 111 |
| May 10 2024 | 10.94 | 0.03 | 0.27% | 10.87 | 10.94 | 10.87 | 341 |
| May 09 2024 | 10.91 | -0.06 | -0.55% | 10.9799 | 10.98 | 10.9099 | 923 |
| May 08 2024 | 10.97 | 0.15 | 1.39% | 10.83 | 10.97 | 10.8299 | 3,181 |
| May 07 2024 | 10.8195 | 0.11 | 1.02% | 10.8195 | 10.83 | 10.8195 | 1,049 |
| May 06 2024 | 10.71 | 0.00 | 0.00% | 10.75 | 10.84 | 10.71 | 67 |
| May 03 2024 | 10.71 | 0.12 | 1.13% | 10.64 | 10.71 | 10.64 | 895 |
| May 02 2024 | 10.5899 | 0.01 | 0.11% | 10.67 | 10.67 | 10.57 | 1,783 |
| May 01 2024 | 10.5784 | 0.00 | -0.02% | 10.67 | 10.67 | 10.56 | 2,439 |
| Apr 30 2024 | 10.58 | -0.05 | -0.47% | 10.57 | 10.59 | 10.57 | 1,580 |
| Apr 29 2024 | 10.63 | -0.01 | -0.09% | 10.65 | 10.70 | 10.56 | 13,608 |
| Apr 26 2024 | 10.64 | 0.00 | 0.00% | 10.70 | 10.70 | 10.64 | 43 |
| Apr 25 2024 | 10.64 | -0.06 | -0.60% | 10.66 | 10.66 | 10.64 | 2,271 |
| Apr 24 2024 | 10.7046 | -0.04 | -0.33% | 10.88 | 10.89 | 10.7046 | 4,498 |
| Apr 23 2024 | 10.74 | 0.06 | 0.54% | 10.745 | 10.77 | 10.70 | 1,200 |
| Apr 22 2024 | 10.6818 | -0.11 | -1.00% | 10.6818 | 10.70 | 10.6818 | 829 |
| Apr 19 2024 | 10.79 | 0.01 | 0.08% | 10.96 | 10.96 | 10.68 | 8,001 |
| Apr 18 2024 | 10.7817 | 0.14 | 1.33% | 10.73 | 10.86 | 10.67 | 7,037 |
| Apr 17 2024 | 10.64 | 0.07 | 0.66% | 10.61 | 10.83 | 10.61 | 7,808 |
| Apr 16 2024 | 10.57 | 0.01 | 0.09% | 10.53 | 10.84 | 10.53 | 6,317 |
| Apr 15 2024 | 10.56 | -0.14 | -1.26% | 10.70 | 10.70 | 10.56 | 4,530 |
| Apr 12 2024 | 10.695 | 0.00 | 0.00% | 10.74 | 10.74 | 10.68 | 173 |
| Apr 11 2024 | 10.695 | 0.00 | 0.00% | 10.65 | 10.695 | 10.65 | 1,296 |
| Apr 10 2024 | 10.695 | -0.11 | -0.97% | 10.77 | 10.77 | 10.695 | 986 |
| Apr 09 2024 | 10.80 | 0.03 | 0.28% | 10.75 | 10.88 | 10.75 | 5,614 |
| Apr 08 2024 | 10.77 | -0.17 | -1.55% | 10.925 | 10.925 | 10.75 | 7,545 |
| Apr 05 2024 | 10.9401 | 0.00 | 0.00% | 10.88 | 10.9401 | 10.88 | 74 |
| Apr 04 2024 | 10.9401 | 0.05 | 0.46% | 11.0899 | 11.0899 | 10.92 | 1,406 |
| Apr 03 2024 | 10.89 | -0.04 | -0.37% | 10.92 | 10.95 | 10.8672 | 1,104 |
| Apr 02 2024 | 10.93 | 0.00 | 0.00% | 10.98 | 10.98 | 10.93 | 602 |
| Apr 01 2024 | 10.93 | -0.03 | -0.27% | 11.02 | 11.02 | 10.91 | 1,868 |
| Mar 28 2024 | 10.9599 | -0.04 | -0.36% | 10.97 | 10.98 | 10.9391 | 1,956 |
| Mar 27 2024 | 11.00 | 0.01 | 0.09% | 11.04 | 11.04 | 10.95 | 9,613 |
| Mar 26 2024 | 10.99 | -0.01 | -0.09% | 10.9745 | 11.00 | 10.936 | 8,574 |
| Mar 25 2024 | 11.00 | -0.04 | -0.36% | 10.99 | 11.01 | 10.98 | 940 |
| Mar 22 2024 | 11.04 | 0.08 | 0.73% | 11.09 | 11.10 | 11.025 | 3,291 |
| Mar 21 2024 | 10.96 | -0.07 | -0.63% | 11.03 | 11.0884 | 10.96 | 4,477 |
| Mar 20 2024 | 11.03 | 0.00 | 0.00% | 11.10 | 11.10 | 11.03 | 613 |
| Mar 19 2024 | 11.03 | 0.00 | 0.00% | 10.89 | 11.03 | 10.89 | 5,494 |
| Mar 18 2024 | 11.03 | -0.01 | -0.09% | 11.05 | 11.10 | 11.01 | 6,304 |
| Mar 15 2024 | 11.04 | -0.06 | -0.54% | 11.08 | 11.08 | 10.8207 | 7,911 |
| Mar 14 2024 | 11.10 | 0.05 | 0.45% | 11.05 | 11.2354 | 11.046 | 5,389 |
| Mar 13 2024 | 11.05 | 0.01 | 0.09% | 11.22 | 11.22 | 11.05 | 638 |
| Mar 12 2024 | 11.04 | 0.02 | 0.18% | 11.10 | 12.0778 | 11.03 | 10,188 |
| Mar 11 2024 | 11.02 | 0.00 | 0.00% | 11.02 | 11.02 | 11.02 | 13 |
| Mar 08 2024 | 11.02 | 0.00 | 0.00% | 11.02 | 11.02 | 10.99 | 3,692 |
| Mar 07 2024 | 11.02 | 0.00 | 0.00% | 11.02 | 11.03 | 11.02 | 1,000 |
| Mar 06 2024 | 11.02 | 0.01 | 0.09% | 10.96 | 11.02 | 10.96 | 619 |
| Mar 05 2024 | 11.01 | -0.07 | -0.63% | 10.99 | 11.07 | 10.99 | 3,328 |
| Mar 04 2024 | 11.08 | 0.21 | 1.93% | 10.99 | 11.10 | 10.99 | 3,405 |
| Mar 01 2024 | 10.87 | -0.03 | -0.28% | 11.10 | 11.10 | 10.87 | 1,984 |
| Feb 29 2024 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 10.90 | 105 |
| Feb 28 2024 | 10.90 | 0.00 | 0.00% | 10.96 | 10.96 | 10.90 | 85 |
| Feb 27 2024 | 10.90 | -0.05 | -0.46% | 10.90 | 10.94 | 10.90 | 376 |
| Feb 26 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 11.02 | 10.95 | 3,334 |
| Feb 23 2024 | 10.95 | 0.14 | 1.30% | 10.8999 | 11.00 | 10.8862 | 11,496 |
| Feb 22 2024 | 10.81 | 0.02 | 0.19% | 10.77 | 10.9018 | 10.77 | 1,914 |
| Feb 21 2024 | 10.79 | -0.03 | -0.28% | 10.90 | 10.91 | 10.79 | 4,647 |
| Feb 20 2024 | 10.82 | 0.01 | 0.05% | 10.7939 | 10.85 | 10.7659 | 4,148 |
