Closing price on 5/21/2021
|
|
Open |
5.20 |
High |
5.40 |
Low |
5.20 |
Volume |
148,900 |
Split-adjusted Price |
5.30 |
|
|
BVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
-0.10 / -1.85%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.20
|
5.30
|
148,900
|
|
5/20/2021
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.20
|
5.40
|
5.40
|
5.40
|
117,100
|
|
5/19/2021
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.40
|
5.60
|
5.57
|
5.60
|
144,400
|
|
5/18/2021
|
+0.30 / +5.77%
|
5.20
|
5.80
|
5.20
|
5.50
|
5.47
|
5.50
|
196,000
|
|
5/17/2021
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.24
|
5.20
|
642,600
|
|
5/14/2021
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.45
|
5.40
|
186,000
|
|
5/13/2021
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.58
|
5.60
|
215,000
|
|
5/12/2021
|
-0.20 / -3.33%
|
5.80
|
5.90
|
5.50
|
5.80
|
5.67
|
5.80
|
177,200
|
|
5/11/2021
|
-0.30 / -4.92%
|
6.10
|
6.30
|
5.80
|
5.80
|
6.04
|
5.80
|
193,000
|
|
5/10/2021
|
+0.20 / +3.45%
|
5.80
|
6.40
|
5.60
|
6.00
|
6.08
|
6.00
|
315,000
|
|
5/7/2021
|
0.00 / 0.00%
|
5.50
|
6.20
|
5.40
|
5.80
|
5.78
|
5.80
|
267,500
|
|
5/6/2021
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.50
|
5.80
|
5.76
|
5.80
|
155,100
|
|
5/5/2021
|
-0.30 / -4.76%
|
6.40
|
6.40
|
5.90
|
6.00
|
5.99
|
6.00
|
309,300
|
|
5/4/2021
|
+0.70 / +12.28%
|
5.80
|
6.50
|
5.60
|
6.40
|
6.27
|
6.40
|
523,300
|
|
4/29/2021
|
+0.70 / +13.73%
|
5.40
|
5.80
|
5.30
|
5.80
|
5.66
|
5.80
|
824,200
|
|
4/28/2021
|
-0.10 / -1.85%
|
5.20
|
5.30
|
4.80
|
5.30
|
5.15
|
5.30
|
501,700
|
|
4/27/2021
|
-0.50 / -8.47%
|
5.80
|
5.80
|
5.20
|
5.40
|
5.40
|
5.40
|
131,800
|
|
4/26/2021
|
-0.50 / -8.20%
|
6.40
|
6.40
|
5.60
|
5.60
|
5.88
|
5.60
|
248,100
|
|
4/23/2021
|
+0.50 / +8.47%
|
5.80
|
6.60
|
5.60
|
6.40
|
6.09
|
6.40
|
674,200
|
|
4/22/2021
|
-0.50 / -7.46%
|
6.70
|
6.70
|
5.70
|
6.20
|
5.92
|
6.20
|
530,000
|
|
4/20/2021
|
-0.20 / -2.99%
|
6.80
|
7.20
|
6.20
|
6.50
|
6.71
|
6.50
|
549,500
|
|
4/19/2021
|
-0.50 / -6.85%
|
7.00
|
7.30
|
6.30
|
6.80
|
6.75
|
6.80
|
238,200
|
|
4/16/2021
|
-0.40 / -5.19%
|
7.90
|
7.90
|
7.00
|
7.30
|
7.28
|
7.30
|
192,500
|
|
4/15/2021
|
+0.50 / +6.85%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.74
|
7.80
|
596,600
|
|
4/14/2021
|
+0.10 / +1.28%
|
7.60
|
8.50
|
6.70
|
7.90
|
7.28
|
7.90
|
607,700
|
|
4/13/2021
|
+0.30 / +4.11%
|
8.30
|
8.30
|
6.80
|
7.60
|
7.80
|
7.60
|
743,400
|
|
4/12/2021
|
+0.90 / +13.85%
|
7.00
|
7.40
|
6.70
|
7.40
|
7.29
|
7.40
|
328,600
|
|
4/9/2021
|
+0.90 / +15.00%
|
6.20
|
6.90
|
5.20
|
6.90
|
6.48
|
6.90
|
601,900
|
|
4/8/2021
|
+0.70 / +13.21%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.97
|
6.00
|
479,900
|
|
4/7/2021
|
+0.70 / +14.29%
|
4.90
|
5.60
|
4.90
|
5.60
|
5.26
|
5.60
|
403,100
|
|
|