|
|
Closing price on 9/17/2025
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
18.20 |
| Volume |
4,100 |
| Split-adjusted Price |
18.20 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.30
|
18.20
|
4,100
|
|
|
9/16/2025
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0
|
|
|
9/15/2025
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.30
|
18.50
|
400
|
|
|
9/12/2025
|
+0.60 / +3.37%
|
17.80
|
18.40
|
17.80
|
18.40
|
18.00
|
18.40
|
2,700
|
|
|
9/11/2025
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.80
|
17.70
|
6,200
|
|
|
9/10/2025
|
-0.30 / -1.66%
|
18.10
|
18.40
|
17.80
|
17.80
|
17.90
|
17.80
|
10,900
|
|
|
9/9/2025
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.80
|
18.10
|
18.10
|
18.10
|
8,900
|
|
|
9/8/2025
|
-0.80 / -4.30%
|
19.30
|
19.30
|
17.80
|
17.80
|
18.10
|
17.80
|
16,700
|
|
|
9/5/2025
|
-0.10 / -0.55%
|
19.00
|
19.10
|
18.10
|
18.10
|
18.60
|
18.10
|
11,400
|
|
|
9/4/2025
|
+0.10 / +0.54%
|
18.40
|
18.50
|
17.90
|
18.50
|
18.20
|
18.50
|
15,000
|
|
|
9/3/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.40
|
18.30
|
1,800
|
|
|
8/29/2025
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.30
|
18.40
|
4,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.80
|
18.00
|
18.00
|
18.00
|
2,100
|
|
|
8/27/2025
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
18.00
|
5,600
|
|
|
8/26/2025
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.00
|
17.90
|
18.00
|
16,700
|
|
|
8/25/2025
|
-0.50 / -2.76%
|
18.60
|
18.60
|
17.40
|
17.60
|
17.90
|
17.60
|
26,100
|
|
|
8/22/2025
|
-0.50 / -2.59%
|
19.50
|
19.50
|
17.50
|
18.80
|
18.10
|
18.80
|
22,600
|
|
|
8/21/2025
|
-0.40 / -2.02%
|
19.70
|
19.70
|
18.80
|
19.40
|
19.30
|
19.40
|
28,700
|
|
|
8/20/2025
|
-0.90 / -4.43%
|
20.30
|
20.30
|
19.10
|
19.40
|
19.80
|
19.40
|
46,300
|
|
|
8/19/2025
|
+0.10 / +0.50%
|
20.00
|
20.50
|
19.90
|
20.30
|
20.30
|
20.30
|
34,100
|
|
|
8/18/2025
|
+0.10 / +0.50%
|
19.90
|
20.50
|
19.90
|
20.20
|
20.20
|
20.20
|
24,300
|
|
|
8/15/2025
|
-0.80 / -3.86%
|
20.60
|
20.60
|
19.80
|
19.90
|
20.10
|
19.90
|
32,900
|
|
|
8/14/2025
|
+0.30 / +1.49%
|
20.20
|
21.00
|
20.20
|
20.40
|
20.70
|
20.40
|
29,200
|
|
|
8/13/2025
|
+0.30 / +1.51%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.10
|
20.20
|
39,200
|
|
|
8/12/2025
|
+0.10 / +0.51%
|
20.20
|
20.30
|
19.60
|
19.80
|
19.90
|
19.80
|
37,100
|
|
|
8/11/2025
|
+0.80 / +4.15%
|
19.20
|
20.10
|
19.20
|
20.10
|
19.70
|
20.10
|
38,900
|
|
|
8/8/2025
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.30
|
19.20
|
25,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
19.10
|
19.90
|
18.90
|
19.10
|
19.30
|
19.10
|
151,500
|
|
|
8/6/2025
|
-0.10 / -0.52%
|
19.10
|
19.50
|
19.00
|
19.00
|
19.10
|
19.00
|
16,000
|
|
|
8/5/2025
|
0.00 / 0.00%
|
18.70
|
19.80
|
18.70
|
18.90
|
19.10
|
18.90
|
26,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|