|
|
Closing price on 1/15/2024
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
1,500 |
| Split-adjusted Price |
9.50 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.70
|
9.50
|
1,500
|
|
|
1/12/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.50
|
700
|
|
|
1/11/2024
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.00
|
9.66
|
1,900
|
|
|
1/10/2024
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
9.50
|
400
|
|
|
1/9/2024
|
-0.60 / -4.92%
|
12.10
|
12.20
|
11.60
|
11.60
|
11.90
|
9.18
|
3,600
|
|
|
1/8/2024
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.66
|
100
|
|
|
1/5/2024
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.74
|
500
|
|
|
1/4/2024
|
-0.50 / -4.13%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.90
|
9.18
|
6,500
|
|
|
1/3/2024
|
-0.10 / -0.81%
|
11.30
|
12.30
|
11.30
|
12.20
|
12.10
|
9.66
|
1,400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.74
|
0
|
|
|
12/29/2023
|
+0.10 / +0.84%
|
12.00
|
12.50
|
11.90
|
12.00
|
12.30
|
9.50
|
7,800
|
|
|
12/28/2023
|
+0.60 / +5.26%
|
11.00
|
12.40
|
11.00
|
12.00
|
11.90
|
9.50
|
8,700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.40
|
8.94
|
6,000
|
|
|
12/26/2023
|
-0.60 / -5.13%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.30
|
8.79
|
9,600
|
|
|
12/25/2023
|
+1.40 / +13.46%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.70
|
9.34
|
8,100
|
|
|
12/22/2023
|
-1.40 / -11.76%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.40
|
8.31
|
64,600
|
|
|
12/21/2023
|
+1.00 / +9.26%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
9.34
|
300
|
|
|
12/20/2023
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.80
|
8.55
|
12,800
|
|
|
12/19/2023
|
-1.40 / -11.11%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.87
|
2,000
|
|
|
12/18/2023
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.97
|
100
|
|
|
12/15/2023
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.10
|
6,000
|
|
|
12/14/2023
|
-1.10 / -8.53%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
9.34
|
4,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
10.21
|
1,500
|
|
|
12/12/2023
|
+0.40 / +3.20%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
10.21
|
2,100
|
|
|
12/11/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.89
|
0
|
|
|
12/8/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.89
|
100
|
|
|
12/7/2023
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.89
|
2,200
|
|
|
12/6/2023
|
+1.30 / +11.30%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.13
|
100
|
|
|
12/5/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.10
|
0
|
|
|
12/4/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.18
|
3,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|