Bovis Homes Share Price history. The following table shows end-of-day data BVS historical share prices for Bovis Homes, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2020-01-031,342.001,342.001,298.001,311.50687,953
2020-01-021,361.001,382.001,358.001,380.50326,311
2020-01-011,365.001,365.001,365.001,365.000
2019-12-311,365.001,373.001,358.001,365.00256,812
2019-12-301,368.001,378.001,360.001,362.00290,820
2019-12-271,379.001,379.001,360.001,373.00350,546
2019-12-251,355.001,370.001,355.001,370.000
2019-12-241,355.001,375.001,346.001,370.00153,314
2019-12-231,367.001,393.001,367.001,387.00530,632
2019-12-201,375.001,385.001,363.001,369.001,312,777
2019-12-191,397.001,398.001,373.001,382.00511,547
2019-12-181,396.001,398.001,360.001,369.501,123,898
2019-12-171,400.001,400.001,349.001,391.00979,192
2019-12-161,351.001,401.001,351.001,398.001,020,643
2019-12-131,333.001,394.001,333.001,352.001,443,743
2019-12-121,265.001,270.001,246.001,254.00530,390
2019-12-111,245.001,255.001,222.001,251.50962,833
2019-12-101,238.001,257.001,237.001,247.00480,693
2019-12-091,248.001,250.001,236.001,244.50518,062
2019-12-061,216.001,246.001,216.001,228.00140,192
2019-12-051,230.001,244.001,220.001,222.00281,210
2019-12-041,213.001,229.001,191.001,222.00517,377
2019-12-031,222.001,222.001,193.001,201.00675,241
2019-12-021,234.001,234.001,210.001,211.00556,279
2019-11-291,234.001,250.001,221.001,225.00244,214
2019-11-281,246.001,249.001,235.001,243.50265,563
2019-11-271,224.001,246.001,209.001,241.50447,966
2019-11-261,229.001,229.001,206.001,209.00516,503
2019-11-251,190.001,223.001,188.001,217.50453,775
2019-11-221,174.001,194.001,156.001,189.50461,889
2019-11-211,171.001,171.001,148.001,166.00323,378
2019-11-201,165.001,167.001,147.001,165.00217,098
2019-11-191,178.001,184.001,161.001,163.00387,422
2019-11-181,167.001,184.001,152.001,168.00543,425
2019-11-151,133.001,165.001,127.001,156.50704,189
2019-11-141,163.001,163.001,120.001,122.00571,540
2019-11-131,150.001,171.001,130.001,138.00534,268
2019-11-121,168.001,185.001,153.001,155.00589,468
2019-11-111,142.001,165.001,130.001,157.00889,597
2019-11-081,130.001,146.001,121.001,138.001,377,103
2019-11-071,147.001,172.001,137.001,154.00744,280
2019-11-061,190.001,190.001,153.001,158.00136,163
2019-11-051,180.001,180.001,160.001,171.00345,935
2019-11-041,186.001,189.001,166.001,166.00238,270
2019-11-011,186.001,186.001,167.001,178.00214,210
2019-10-311,181.001,187.001,158.001,175.00221,377
2019-10-301,210.001,210.001,181.001,187.00277,356
2019-10-291,220.001,220.001,188.001,218.00175,130
2019-10-281,218.001,223.001,195.001,218.00228,661
2019-10-251,175.001,213.001,175.001,192.00253,202
2019-10-241,201.001,212.001,181.001,185.00355,749
2019-10-231,200.001,218.001,190.001,196.50742,732
2019-10-221,221.001,223.001,189.001,218.00525,712
2019-10-211,226.001,240.001,212.001,216.00358,056
2019-10-181,219.001,241.001,208.001,221.00727,007
2019-10-171,208.001,256.001,180.001,213.50650,102
2019-10-161,230.001,230.001,179.001,213.00713,961
2019-10-151,183.001,238.001,177.001,182.00593,114
2019-10-141,184.001,186.001,139.001,182.00530,984
2019-10-111,066.001,193.001,066.001,187.501,213,002
2019-10-101,056.001,076.001,043.001,060.00508,092
2019-10-091,068.001,068.001,046.001,047.50471,094
2019-10-081,092.001,092.001,053.001,060.50329,976
2019-10-071,095.001,095.001,072.001,083.50310,820
2019-10-041,082.001,090.001,072.001,085.00275,476
2019-10-031,093.001,093.001,059.001,080.50276,610
2019-10-021,112.001,112.001,076.001,106.00223,655
2019-10-011,085.001,125.001,085.001,106.00534,759
2019-09-301,091.001,114.001,091.001,114.00274,659
2019-09-271,089.001,104.001,079.001,101.50552,977
2019-09-261,087.001,087.001,058.001,076.00262,605
2019-09-251,110.001,111.001,085.001,091.00277,506
2019-09-241,130.001,134.001,109.001,111.00338,390
2019-09-231,128.001,128.001,105.001,121.50256,298
2019-09-201,089.001,140.001,089.001,115.00722,601
2019-09-191,086.001,106.001,085.001,087.50291,661
2019-09-181,106.001,117.001,086.001,096.00349,855
2019-09-171,100.001,115.001,089.001,115.00492,269
2019-09-161,130.001,138.001,101.001,106.00322,975
2019-09-131,053.001,135.001,053.001,126.00511,237
2019-09-121,041.001,071.001,032.001,049.00328,077
2019-09-111,036.001,057.001,027.001,032.00504,692
2019-09-101,070.001,070.00996.501,019.00777,953
2019-09-091,058.001,062.001,050.001,056.50300,881
2019-09-061,013.001,055.001,013.001,052.50316,847
2019-09-051,035.001,052.001,024.001,034.50202,225
2019-09-041,043.001,043.001,013.001,032.00166,746
2019-09-031,047.001,047.001,019.001,027.00204,469
2019-09-021,028.001,045.001,028.001,038.00215,552
2019-08-301,029.001,036.001,024.001,029.50117,351
2019-08-291,020.001,032.001,015.001,023.5066,335
2019-08-281,058.001,068.001,014.001,023.50390,895
2019-08-271,052.001,061.001,036.001,054.50310,967
2019-08-231,034.001,068.001,034.001,027.50219,798
2019-08-221,049.001,049.001,021.001,027.50430,076
2019-08-211,038.001,040.001,026.001,030.50756,188
2019-08-201,049.001,049.001,023.001,027.00193,176
2019-08-191,030.001,041.001,025.001,034.50187,148
2019-08-161,023.001,029.001,018.001,028.00166,387
2019-08-151,022.001,033.001,016.001,020.00289,369
2019-08-141,053.001,053.001,024.001,026.50173,691
2019-08-131,032.001,049.001,015.001,041.00390,454
2019-08-121,045.001,050.001,030.001,031.00255,627
2019-08-091,026.001,042.001,020.001,036.50194,257
2019-08-081,038.001,054.001,013.001,032.00315,962
2019-08-071,035.001,045.001,025.001,030.50274,283
2019-08-061,033.001,051.001,033.001,036.00283,583
2019-08-051,049.001,051.001,029.001,030.00308,150
2019-08-021,067.001,072.001,050.001,068.50350,885
2019-08-011,057.001,079.001,050.001,071.00414,782
2019-07-311,084.001,084.001,038.001,052.00676,240
2019-07-301,083.001,087.001,060.001,063.00401,638
2019-07-291,088.001,093.001,077.001,078.00351,497
2019-07-261,100.001,100.001,087.001,095.50154,153
2019-07-251,090.001,092.001,070.001,089.50383,930
2019-07-241,081.001,107.001,063.001,093.50388,304
2019-07-231,085.001,085.001,067.001,075.50257,471
2019-07-221,051.001,075.001,049.001,072.50482,360
2019-07-191,041.001,055.001,036.001,048.50374,686
2019-07-181,041.001,060.001,041.001,056.00495,268
2019-07-171,054.001,062.001,044.001,048.00276,138
2019-07-161,056.001,064.001,043.001,052.50247,301
2019-07-151,068.001,072.001,057.001,059.50318,845
2019-07-121,045.001,067.001,040.001,064.00317,915
2019-07-111,033.001,041.001,021.001,040.50594,058
2019-07-101,029.001,029.001,002.001,015.50583,583
2019-07-091,049.001,049.001,009.001,015.00615,308
2019-07-081,024.001,024.001,008.001,011.50453,408
2019-07-051,045.001,045.001,013.001,016.50174,978
2019-07-041,050.001,050.001,032.001,034.00110,653
2019-07-031,024.001,039.001,018.001,037.50182,369
2019-07-021,039.001,045.001,025.001,035.50290,685
2019-07-011,039.001,042.001,026.001,034.50219,432
2019-06-281,020.001,044.001,020.001,029.50193,864
2019-06-271,017.001,024.001,013.001,014.50314,799
2019-06-261,013.001,020.001,008.001,014.00269,056
2019-06-251,022.001,022.001,009.001,017.00162,183
2019-06-241,032.001,032.001,007.001,018.50202,332
2019-06-211,027.001,038.001,018.001,023.00188,358
2019-06-201,013.001,025.001,000.001,023.00317,166
2019-06-191,027.001,037.001,010.001,013.00253,624
2019-06-181,023.001,023.001,010.001,017.00232,247
2019-06-171,029.001,033.001,019.001,020.00187,148
2019-06-141,032.001,035.001,016.001,019.50203,993
2019-06-131,015.001,030.001,010.001,029.00331,759
2019-06-121,019.001,019.001,004.001,014.50211,811
2019-06-111,029.001,031.001,014.001,016.50218,000
2019-06-101,020.001,024.001,010.001,015.00237,461
2019-06-07997.001,014.00996.001,012.00170,074
2019-06-06998.001,009.00991.00999.75211,916
2019-06-05987.501,016.00976.001,002.00187,680
2019-06-04958.50990.00958.50987.50347,456
2019-06-03983.00983.00960.00976.75222,154
2019-05-31999.00999.00973.50989.50117,074
2019-05-30998.50998.50985.50989.50170,042
2019-05-29993.501,005.00982.00984.75207,523
2019-05-281,008.001,008.00990.00996.50454,646
2019-05-24990.001,002.00990.00991.50295,935
2019-05-23996.50999.50984.00991.00244,922
2019-05-221,050.001,059.001,008.001,009.00484,941
2019-05-211,002.001,048.001,002.001,047.00478,422
2019-05-201,053.001,053.001,012.001,014.50357,533
2019-05-171,053.001,056.001,042.001,044.50310,051
2019-05-161,045.001,054.001,040.001,051.00234,252
2019-05-151,049.001,055.001,041.001,046.50239,507
2019-05-141,048.001,054.001,039.001,051.50437,557
2019-05-131,055.001,055.001,032.001,040.50181,450
2019-05-101,066.001,068.001,053.001,058.00182,856
2019-05-091,075.001,075.001,050.001,059.50273,109
2019-05-081,090.001,091.001,060.001,065.00168,030
2019-05-071,110.001,110.001,069.001,079.50233,736
2019-05-031,104.001,109.001,086.001,089.50292,488
2019-05-021,111.001,113.001,092.001,096.00392,052
2019-05-011,115.001,120.001,102.001,116.0092,551
2019-04-301,092.001,130.001,092.001,111.00184,718
2019-04-291,111.001,120.001,104.001,120.50244,060
2019-04-261,117.001,117.001,093.001,104.00262,992
2019-04-251,117.001,129.001,069.001,110.00664,354
2019-04-241,122.001,146.001,120.001,146.00409,446
2019-04-231,124.001,124.001,100.001,119.00381,514
2019-04-181,118.001,131.001,109.001,119.00165,620
2019-04-171,135.001,140.001,113.001,124.00358,315
2019-04-161,120.001,128.001,110.001,127.00260,706
2019-04-151,095.001,120.001,094.001,118.00242,685
2019-04-121,095.001,100.001,086.001,087.50379,827
2019-04-111,087.001,099.001,077.001,091.00544,728
2019-04-101,081.001,088.001,064.001,070.00146,606
2019-04-091,097.001,100.001,070.001,075.50304,453
2019-04-081,098.001,107.001,080.001,098.00412,470
2019-04-051,109.001,114.001,082.001,088.00344,475
2019-04-041,111.001,119.001,096.001,115.50375,897
2019-04-031,081.001,112.001,081.001,101.00384,898
2019-04-021,090.001,090.001,054.001,072.50563,659
2019-04-011,078.001,089.001,070.001,076.00292,205
2019-03-291,082.001,082.001,056.501,063.50351,787
2019-03-281,077.001,085.001,060.501,071.75599,893