|
Closing price on 5/10/2022
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.40 |
| Volume |
828,200 |
| Split-adjusted Price |
11.07 |
|
|
BVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.50 / -3.40%
|
14.00
|
14.50
|
13.40
|
14.20
|
14.00
|
11.07
|
828,200
|
|
|
5/9/2022
|
-1.90 / -11.95%
|
15.80
|
15.80
|
14.00
|
14.00
|
14.70
|
10.92
|
1,225,000
|
|
|
5/6/2022
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.90
|
12.32
|
282,200
|
|
|
5/5/2022
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.00
|
12.56
|
373,000
|
|
|
5/4/2022
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
12.48
|
304,500
|
|
|
4/29/2022
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.20
|
12.71
|
485,200
|
|
|
4/28/2022
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.10
|
12.63
|
486,200
|
|
|
4/27/2022
|
+0.20 / +1.26%
|
16.10
|
16.30
|
15.80
|
16.10
|
16.00
|
12.56
|
352,300
|
|
|
4/26/2022
|
+0.40 / +2.55%
|
15.70
|
16.30
|
15.20
|
16.10
|
15.90
|
12.56
|
1,088,300
|
|
|
4/25/2022
|
-0.60 / -3.64%
|
16.50
|
16.90
|
15.10
|
15.90
|
15.70
|
12.40
|
919,300
|
|
|
4/22/2022
|
+0.40 / +2.52%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.50
|
12.71
|
819,800
|
|
|
4/21/2022
|
-0.50 / -2.99%
|
16.20
|
17.00
|
15.20
|
16.20
|
15.90
|
12.63
|
1,785,800
|
|
|
4/20/2022
|
-1.20 / -6.90%
|
16.60
|
17.40
|
15.00
|
16.20
|
16.70
|
12.63
|
1,132,800
|
|
|
4/19/2022
|
-0.90 / -5.06%
|
17.80
|
18.10
|
16.70
|
16.90
|
17.40
|
13.18
|
883,900
|
|
|
4/18/2022
|
-1.10 / -5.85%
|
18.70
|
18.70
|
16.90
|
17.70
|
17.80
|
13.80
|
1,568,500
|
|
|
4/15/2022
|
-0.50 / -2.62%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.80
|
14.50
|
699,800
|
|
|
4/14/2022
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.90
|
18.90
|
19.10
|
14.74
|
525,200
|
|
|
4/13/2022
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.60
|
19.00
|
18.90
|
14.82
|
1,033,500
|
|
|
4/12/2022
|
-0.50 / -2.56%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.10
|
14.82
|
1,091,400
|
|
|
4/8/2022
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.30
|
19.60
|
19.50
|
15.28
|
761,600
|
|
|
4/7/2022
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.70
|
15.28
|
757,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.60
|
15.36
|
608,800
|
|
|
4/5/2022
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.70
|
15.28
|
628,600
|
|
|
4/4/2022
|
+0.30 / +1.53%
|
19.80
|
20.10
|
19.80
|
19.90
|
19.90
|
15.52
|
1,228,400
|
|
|
4/1/2022
|
+0.20 / +1.03%
|
19.70
|
19.80
|
19.40
|
19.70
|
19.60
|
15.36
|
776,700
|
|
|
3/31/2022
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.50
|
15.28
|
953,500
|
|
|
3/30/2022
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.60
|
15.28
|
1,388,700
|
|
|
3/29/2022
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.40
|
19.70
|
19.70
|
15.36
|
1,098,500
|
|
|
3/28/2022
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.60
|
15.28
|
2,289,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.90
|
15.52
|
1,194,500
|
|
|