|
|
Closing price on 2/14/2022
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
265,800 |
| Split-adjusted Price |
7.10 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.20 / -2.74%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.20
|
7.10
|
265,800
|
|
|
2/11/2022
|
-0.10 / -1.32%
|
7.60
|
7.60
|
6.50
|
7.50
|
7.30
|
7.50
|
217,100
|
|
|
2/10/2022
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
242,900
|
|
|
2/9/2022
|
+0.60 / +8.33%
|
7.40
|
8.00
|
7.20
|
7.80
|
7.70
|
7.80
|
358,300
|
|
|
2/8/2022
|
+0.60 / +8.82%
|
7.00
|
7.40
|
6.70
|
7.40
|
7.20
|
7.40
|
309,900
|
|
|
2/7/2022
|
+0.50 / +7.94%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.80
|
6.80
|
93,700
|
|
|
1/28/2022
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.00
|
6.70
|
6.30
|
6.70
|
181,700
|
|
|
1/27/2022
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
56,100
|
|
|
1/26/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.50
|
6.50
|
106,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.50
|
6.70
|
166,800
|
|
|
1/24/2022
|
-0.80 / -10.96%
|
7.30
|
7.30
|
6.30
|
6.50
|
6.70
|
6.50
|
230,300
|
|
|
1/21/2022
|
+0.60 / +8.96%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.30
|
7.30
|
257,900
|
|
|
1/20/2022
|
+0.90 / +14.52%
|
6.20
|
7.10
|
6.00
|
7.10
|
6.70
|
7.10
|
209,800
|
|
|
1/19/2022
|
-0.50 / -7.46%
|
6.40
|
6.50
|
6.00
|
6.20
|
6.20
|
6.20
|
215,300
|
|
|
1/18/2022
|
-1.00 / -13.51%
|
7.20
|
7.30
|
6.30
|
6.40
|
6.70
|
6.40
|
338,000
|
|
|
1/17/2022
|
-0.40 / -5.33%
|
7.60
|
7.90
|
6.90
|
7.10
|
7.40
|
7.10
|
369,000
|
|
|
1/14/2022
|
-0.20 / -2.56%
|
7.60
|
8.30
|
6.80
|
7.60
|
7.50
|
7.60
|
284,500
|
|
|
1/13/2022
|
-1.00 / -12.05%
|
8.30
|
8.60
|
7.10
|
7.30
|
7.80
|
7.30
|
625,800
|
|
|
1/12/2022
|
-0.70 / -7.69%
|
9.10
|
9.10
|
7.80
|
8.40
|
8.30
|
8.40
|
701,300
|
|
|
1/11/2022
|
-0.80 / -8.08%
|
9.50
|
9.60
|
8.80
|
9.10
|
9.10
|
9.10
|
692,200
|
|
|
1/10/2022
|
-0.10 / -1.03%
|
10.20
|
10.30
|
9.30
|
9.60
|
9.90
|
9.60
|
819,700
|
|
|
1/7/2022
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.70
|
10.20
|
1,170,700
|
|
|
1/6/2022
|
+1.20 / +15.00%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.90
|
9.20
|
835,800
|
|
|
1/5/2022
|
+0.30 / +3.80%
|
7.90
|
8.40
|
7.70
|
8.20
|
8.00
|
8.20
|
639,600
|
|
|
1/4/2022
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
7.90
|
7.90
|
7.90
|
295,200
|
|
|
12/31/2021
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.90
|
7.80
|
598,600
|
|
|
12/30/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
8.20
|
273,000
|
|
|
12/29/2021
|
+0.10 / +1.19%
|
8.60
|
8.80
|
8.10
|
8.50
|
8.50
|
8.50
|
385,700
|
|
|
12/28/2021
|
+0.70 / +8.75%
|
8.10
|
9.10
|
7.80
|
8.70
|
8.40
|
8.70
|
1,200,700
|
|
|
12/27/2021
|
-0.40 / -4.71%
|
8.50
|
8.60
|
7.70
|
8.10
|
8.00
|
8.10
|
375,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|