Closing price on 10/28/2021
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.50 |
Volume |
312,000 |
Split-adjusted Price |
6.70 |
|
|
BVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.50
|
6.70
|
6.60
|
6.70
|
312,000
|
|
10/27/2021
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
293,700
|
|
10/26/2021
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
359,700
|
|
10/25/2021
|
+0.40 / +6.25%
|
6.50
|
7.10
|
6.20
|
6.80
|
6.50
|
6.80
|
799,100
|
|
10/22/2021
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
304,800
|
|
10/21/2021
|
+0.10 / +1.56%
|
6.50
|
7.00
|
6.30
|
6.50
|
6.60
|
6.50
|
447,400
|
|
10/20/2021
|
+0.80 / +14.04%
|
5.70
|
6.50
|
5.70
|
6.50
|
6.40
|
6.50
|
1,320,900
|
|
10/19/2021
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.70
|
5.80
|
214,600
|
|
10/18/2021
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
5.70
|
549,600
|
|
10/15/2021
|
+0.60 / +11.32%
|
5.30
|
6.00
|
5.30
|
5.90
|
5.80
|
5.90
|
724,500
|
|
10/14/2021
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
143,600
|
|
10/13/2021
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.20
|
5.30
|
397,700
|
|
10/12/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.30
|
5.40
|
162,000
|
|
10/11/2021
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.40
|
5.50
|
155,900
|
|
10/8/2021
|
+0.10 / +1.82%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
142,100
|
|
10/7/2021
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
214,400
|
|
10/6/2021
|
+0.30 / +5.66%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.40
|
5.60
|
228,500
|
|
10/5/2021
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.30
|
5.40
|
220,900
|
|
10/4/2021
|
+0.10 / +1.89%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.40
|
5.40
|
315,600
|
|
10/1/2021
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.10
|
5.40
|
5.30
|
5.40
|
301,100
|
|
9/30/2021
|
+0.30 / +5.56%
|
5.90
|
6.00
|
5.50
|
5.70
|
5.70
|
5.70
|
216,200
|
|
9/29/2021
|
+0.70 / +14.58%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.40
|
5.50
|
215,100
|
|
9/28/2021
|
0.00 / 0.00%
|
5.00
|
5.40
|
4.50
|
5.20
|
4.80
|
5.20
|
557,400
|
|
9/27/2021
|
-0.90 / -14.75%
|
5.90
|
5.90
|
5.20
|
5.20
|
5.20
|
5.20
|
625,000
|
|
9/24/2021
|
-1.00 / -14.29%
|
6.80
|
6.80
|
6.00
|
6.00
|
6.10
|
6.00
|
505,000
|
|
9/23/2021
|
+0.50 / +7.94%
|
6.70
|
7.20
|
6.30
|
6.80
|
7.00
|
6.80
|
816,600
|
|
9/22/2021
|
+0.80 / +13.79%
|
5.90
|
6.60
|
5.90
|
6.60
|
6.30
|
6.60
|
907,900
|
|
9/21/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.80
|
6.00
|
405,400
|
|
9/20/2021
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
406,300
|
|
9/17/2021
|
+0.20 / +3.39%
|
5.70
|
6.20
|
5.50
|
6.10
|
5.90
|
6.10
|
465,700
|
|
|