|
Closing price on 8/24/2021
|
|
| Open |
4.30 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
65,800 |
| Split-adjusted Price |
4.50 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
65,800
|
|
|
8/23/2021
|
-0.40 / -8.16%
|
4.80
|
4.80
|
4.30
|
4.50
|
4.40
|
4.50
|
224,300
|
|
|
8/20/2021
|
-0.10 / -2.04%
|
5.20
|
5.50
|
4.60
|
4.80
|
4.90
|
4.80
|
687,800
|
|
|
8/19/2021
|
+0.60 / +13.95%
|
4.90
|
4.90
|
4.40
|
4.90
|
4.90
|
4.90
|
244,400
|
|
|
8/18/2021
|
+0.50 / +12.82%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
199,400
|
|
|
8/17/2021
|
+0.40 / +10.81%
|
3.70
|
4.20
|
3.60
|
4.10
|
3.90
|
4.10
|
367,900
|
|
|
8/16/2021
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
101,000
|
|
|
8/13/2021
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
101,400
|
|
|
8/12/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
195,500
|
|
|
8/11/2021
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
132,500
|
|
|
8/10/2021
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
61,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
89,100
|
|
|
8/6/2021
|
+0.20 / +5.71%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
106,800
|
|
|
8/5/2021
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
101,200
|
|
|
8/4/2021
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
14,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
60,600
|
|
|
8/2/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
43,300
|
|
|
7/30/2021
|
+0.20 / +6.25%
|
3.40
|
3.50
|
3.10
|
3.40
|
3.40
|
3.40
|
170,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.20
|
3.30
|
116,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
54,700
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
67,300
|
|
|
7/26/2021
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
14,300
|
|
|
7/23/2021
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
38,300
|
|
|
7/22/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
41,300
|
|
|
7/21/2021
|
+0.10 / +2.86%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
21,800
|
|
|
7/20/2021
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
79,900
|
|
|
7/19/2021
|
-0.40 / -10.26%
|
3.80
|
3.80
|
3.40
|
3.50
|
3.50
|
3.50
|
174,000
|
|
|
7/16/2021
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
48,300
|
|
|
7/15/2021
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
28,700
|
|
|
7/14/2021
|
+0.30 / +7.69%
|
4.10
|
4.30
|
3.90
|
4.20
|
4.10
|
4.20
|
46,800
|
|
|