|
Closing price on 2/9/2023
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
234,300 |
| Split-adjusted Price |
8.40 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
8.01
|
138,600
|
|
|
1/4/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
7.93
|
313,100
|
|
|
1/3/2023
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.00
|
8.01
|
296,600
|
|
|
12/30/2022
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.90
|
7.77
|
180,900
|
|
|
12/29/2022
|
+0.30 / +3.09%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.90
|
7.93
|
664,000
|
|
|
12/28/2022
|
+0.30 / +3.13%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.70
|
7.85
|
620,700
|
|
|
12/27/2022
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.00
|
9.60
|
9.60
|
7.61
|
404,700
|
|
|
12/26/2022
|
-0.10 / -1.03%
|
9.60
|
10.00
|
9.30
|
9.60
|
9.60
|
7.61
|
540,400
|
|
|
12/23/2022
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.70
|
7.77
|
582,400
|
|
|
12/22/2022
|
+0.30 / +3.19%
|
9.50
|
10.00
|
9.40
|
9.70
|
9.70
|
7.69
|
726,900
|
|
|