|
Closing price on 11/29/2021
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
137,600 |
| Split-adjusted Price |
6.80 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
137,600
|
|
|
11/26/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
283,600
|
|
|
11/25/2021
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.90
|
7.00
|
179,600
|
|
|
11/24/2021
|
+0.10 / +1.47%
|
7.00
|
7.20
|
6.70
|
6.90
|
7.00
|
6.90
|
186,400
|
|
|
11/23/2021
|
-0.20 / -2.86%
|
6.50
|
7.00
|
6.20
|
6.80
|
6.80
|
6.80
|
172,300
|
|
|
11/22/2021
|
-0.80 / -10.53%
|
7.70
|
7.70
|
6.50
|
6.80
|
7.00
|
6.80
|
370,300
|
|
|
11/19/2021
|
-0.10 / -1.32%
|
7.70
|
8.00
|
7.00
|
7.50
|
7.60
|
7.50
|
678,400
|
|
|
11/18/2021
|
+0.40 / +5.48%
|
7.50
|
7.80
|
7.40
|
7.70
|
7.60
|
7.70
|
378,800
|
|
|
11/17/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.30
|
7.50
|
376,500
|
|
|
11/16/2021
|
-0.30 / -3.85%
|
8.00
|
8.00
|
7.40
|
7.50
|
7.50
|
7.50
|
597,400
|
|
|
11/15/2021
|
+0.80 / +11.11%
|
7.30
|
8.20
|
7.30
|
8.00
|
7.80
|
8.00
|
668,900
|
|
|
11/12/2021
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.20
|
7.30
|
449,700
|
|
|
11/11/2021
|
+0.60 / +8.82%
|
6.90
|
7.50
|
6.80
|
7.40
|
7.20
|
7.40
|
727,400
|
|
|
11/10/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
229,700
|
|
|
11/9/2021
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
344,100
|
|
|
11/8/2021
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
400,300
|
|
|
11/5/2021
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.80
|
6.90
|
368,800
|
|
|
11/4/2021
|
-0.30 / -4.29%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.70
|
6.70
|
473,200
|
|
|
11/3/2021
|
-0.10 / -1.49%
|
6.80
|
7.50
|
6.60
|
6.60
|
7.00
|
6.60
|
966,300
|
|
|
11/2/2021
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
392,800
|
|
|
11/1/2021
|
+0.30 / +4.62%
|
7.10
|
7.10
|
6.50
|
6.80
|
6.70
|
6.80
|
417,200
|
|
|
10/29/2021
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
340,000
|
|
|
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
|
|
|