|
Closing price on 3/11/2024
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
246,500 |
| Split-adjusted Price |
9.74 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
-0.20 / -1.83%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.80
|
9.74
|
246,500
|
|
|
3/8/2024
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.90
|
9.83
|
585,400
|
|
|
3/7/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
10.11
|
349,000
|
|
|
3/6/2024
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
10.02
|
657,900
|
|
|
3/5/2024
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.20
|
10.29
|
669,900
|
|
|
3/4/2024
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
10.38
|
479,500
|
|
|
3/1/2024
|
+0.60 / +5.50%
|
10.90
|
11.80
|
10.90
|
11.50
|
11.50
|
10.47
|
1,804,900
|
|
|
2/29/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
10.02
|
418,800
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
9.93
|
342,800
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
9.93
|
411,500
|
|
|
2/26/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
10.02
|
342,600
|
|
|
2/23/2024
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.00
|
10.02
|
1,494,600
|
|
|
2/22/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
9.93
|
267,800
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.02
|
355,600
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
10.02
|
182,500
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.00
|
10.11
|
431,600
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
10.11
|
235,500
|
|
|
2/15/2024
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
10.11
|
748,400
|
|
|
2/7/2024
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
10.02
|
301,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
9.83
|
192,800
|
|
|
2/5/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
9.83
|
265,400
|
|
|
2/2/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.70
|
9.83
|
219,050
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
9.74
|
209,700
|
|
|
1/31/2024
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.70
|
9.74
|
367,100
|
|
|
1/30/2024
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
9.83
|
311,400
|
|
|
1/29/2024
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
9.83
|
543,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
10.02
|
148,500
|
|
|
1/25/2024
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
10.11
|
106,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.00
|
10.11
|
351,400
|
|
|
1/23/2024
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.10
|
10.02
|
303,800
|
|
|