|
Closing price on 2/23/2023
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
178,300 |
| Split-adjusted Price |
8.56 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.90
|
8.56
|
178,300
|
|
|
2/22/2023
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.90
|
8.56
|
312,500
|
|
|
2/21/2023
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
8.72
|
309,400
|
|
|
2/20/2023
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
8.72
|
235,000
|
|
|
2/17/2023
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.80
|
8.48
|
204,400
|
|
|
2/16/2023
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
8.48
|
267,200
|
|
|
2/15/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.60
|
8.48
|
548,400
|
|
|
2/14/2023
|
+0.10 / +0.97%
|
10.10
|
10.90
|
10.10
|
10.40
|
10.60
|
8.25
|
308,200
|
|
|
2/13/2023
|
-0.20 / -1.92%
|
10.60
|
10.70
|
10.10
|
10.20
|
10.30
|
8.09
|
659,200
|
|
|
2/10/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.40
|
8.32
|
468,800
|
|
|
2/9/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
8.40
|
234,300
|
|
|
2/8/2023
|
+0.30 / +2.88%
|
10.30
|
11.00
|
10.30
|
10.70
|
10.60
|
8.48
|
585,700
|
|
|
2/7/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
8.25
|
250,400
|
|
|
2/6/2023
|
+0.10 / +0.97%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.40
|
8.25
|
142,800
|
|
|
2/3/2023
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.30
|
8.09
|
235,500
|
|
|
2/2/2023
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.50
|
8.17
|
148,900
|
|
|
2/1/2023
|
-0.20 / -1.89%
|
10.80
|
11.00
|
10.30
|
10.40
|
10.50
|
8.25
|
388,300
|
|
|
1/31/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.60
|
8.56
|
183,300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
8.48
|
213,900
|
|
|
1/27/2023
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.70
|
8.40
|
93,000
|
|
|
1/19/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
8.40
|
270,400
|
|
|
1/18/2023
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
8.40
|
181,100
|
|
|
1/17/2023
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
8.32
|
404,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.20
|
8.17
|
243,800
|
|
|
1/13/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
8.17
|
238,200
|
|
|
1/12/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
8.09
|
131,900
|
|
|
1/11/2023
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
8.09
|
183,800
|
|
|
1/10/2023
|
-0.30 / -2.91%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.10
|
7.93
|
198,000
|
|
|
1/9/2023
|
+0.10 / +0.99%
|
10.10
|
10.60
|
10.10
|
10.20
|
10.30
|
8.09
|
185,600
|
|
|
1/6/2023
|
+0.20 / +2.00%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.10
|
8.09
|
536,900
|
|
|