|
Closing price on 10/25/2022
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
8.70 |
| Volume |
439,500 |
| Split-adjusted Price |
6.99 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
8.70
|
9.20
|
9.10
|
6.99
|
439,500
|
|
|
10/24/2022
|
-0.40 / -4.12%
|
9.50
|
9.70
|
8.90
|
9.30
|
9.20
|
7.06
|
412,400
|
|
|
10/21/2022
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.30
|
9.60
|
9.70
|
7.29
|
687,600
|
|
|
10/20/2022
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
7.52
|
165,000
|
|
|
10/19/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
7.59
|
303,100
|
|
|
10/18/2022
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
7.67
|
201,400
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.00
|
7.67
|
63,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.10
|
7.59
|
569,800
|
|
|
10/13/2022
|
-0.10 / -1.00%
|
10.10
|
10.40
|
9.90
|
9.90
|
10.00
|
7.52
|
361,600
|
|
|
10/12/2022
|
+0.40 / +4.12%
|
9.70
|
10.40
|
9.60
|
10.10
|
10.00
|
7.67
|
310,900
|
|
|
10/11/2022
|
-0.70 / -6.73%
|
10.40
|
10.40
|
9.40
|
9.70
|
9.70
|
7.37
|
515,800
|
|
|
10/10/2022
|
-0.10 / -0.94%
|
10.20
|
10.60
|
10.10
|
10.50
|
10.40
|
7.97
|
458,200
|
|
|
10/7/2022
|
-1.00 / -8.93%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.60
|
7.75
|
609,300
|
|
|
10/6/2022
|
-0.20 / -1.75%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.20
|
8.51
|
279,600
|
|
|
10/5/2022
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.40
|
8.73
|
316,400
|
|
|
10/4/2022
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.20
|
8.66
|
628,100
|
|
|
10/3/2022
|
-0.50 / -4.24%
|
11.90
|
12.00
|
11.20
|
11.30
|
11.50
|
8.58
|
645,300
|
|
|
9/30/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.80
|
9.04
|
692,800
|
|
|
9/29/2022
|
-0.10 / -0.83%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.10
|
9.11
|
245,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
9.27
|
413,700
|
|
|
9/27/2022
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.20
|
9.34
|
276,000
|
|
|
9/26/2022
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.20
|
9.34
|
434,000
|
|
|
9/23/2022
|
+0.40 / +3.25%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.60
|
9.65
|
383,100
|
|
|
9/22/2022
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.30
|
9.49
|
393,500
|
|
|
9/21/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.30
|
9.42
|
215,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.50
|
12.40
|
9.49
|
340,900
|
|
|
9/19/2022
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.50
|
9.42
|
415,700
|
|
|
9/16/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.70
|
9.65
|
340,100
|
|
|
9/15/2022
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.70
|
9.72
|
448,800
|
|
|
9/14/2022
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.70
|
9.72
|
455,700
|
|
|