Closing price on 6/14/2021
|
|
Open |
5.00 |
High |
5.10 |
Low |
4.90 |
Volume |
125,400 |
Split-adjusted Price |
5.00 |
|
|
BVG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2021
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
125,400
|
|
6/11/2021
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
146,200
|
|
6/10/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.90
|
5.00
|
69,800
|
|
6/9/2021
|
-0.10 / -1.92%
|
4.90
|
5.30
|
4.80
|
5.10
|
5.00
|
5.10
|
253,600
|
|
6/8/2021
|
-0.10 / -1.89%
|
5.50
|
5.50
|
5.00
|
5.20
|
5.20
|
5.20
|
253,300
|
|
6/7/2021
|
-0.20 / -3.51%
|
5.40
|
5.60
|
5.20
|
5.50
|
5.32
|
5.50
|
167,100
|
|
6/4/2021
|
+0.10 / +1.85%
|
5.50
|
6.00
|
5.40
|
5.50
|
5.70
|
5.50
|
385,700
|
|
6/3/2021
|
+0.70 / +14.58%
|
4.90
|
5.50
|
4.90
|
5.50
|
5.40
|
5.50
|
679,900
|
|
6/2/2021
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.80
|
4.90
|
154,700
|
|
6/1/2021
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.80
|
4.90
|
153,700
|
|
5/31/2021
|
+0.10 / +2.08%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.90
|
4.90
|
115,000
|
|
5/28/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.80
|
4.90
|
182,500
|
|
5/27/2021
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.60
|
4.80
|
4.90
|
4.80
|
118,900
|
|
5/26/2021
|
-0.10 / -1.89%
|
5.50
|
5.50
|
4.80
|
5.20
|
5.00
|
5.20
|
244,600
|
|
5/25/2021
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.30
|
5.30
|
100,800
|
|
5/24/2021
|
+0.10 / +1.92%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.30
|
5.30
|
135,800
|
|
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
|
|
|