|
|
Closing price on 11/1/2023
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.80 |
| Volume |
1,000 |
| Split-adjusted Price |
10.13 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.13
|
1,000
|
|
|
10/31/2023
|
-2.10 / -14.09%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.13
|
3,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.79
|
0
|
|
|
10/27/2023
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.79
|
100
|
|
|
10/26/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.48
|
0
|
|
|
10/25/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.48
|
0
|
|
|
10/24/2023
|
-2.50 / -14.71%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.48
|
10,500
|
|
|
10/23/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.46
|
0
|
|
|
10/20/2023
|
+1.30 / +8.28%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.46
|
100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.43
|
0
|
|
|
10/18/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.43
|
0
|
|
|
10/17/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.43
|
0
|
|
|
10/16/2023
|
+0.80 / +5.37%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.43
|
100
|
|
|
10/13/2023
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.79
|
500
|
|
|
10/12/2023
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.87
|
400
|
|
|
10/11/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.79
|
0
|
|
|
10/10/2023
|
+0.60 / +4.03%
|
14.80
|
15.50
|
14.80
|
15.50
|
14.90
|
12.27
|
2,600
|
|
|
10/9/2023
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.79
|
600
|
|
|
10/6/2023
|
+1.50 / +10.87%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.11
|
100
|
|
|
10/5/2023
|
-0.10 / -0.76%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.80
|
10.29
|
1,200
|
|
|
10/4/2023
|
-0.30 / -2.00%
|
13.30
|
14.70
|
12.80
|
14.70
|
13.10
|
11.64
|
11,100
|
|
|
10/3/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.87
|
0
|
|
|
10/2/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.87
|
0
|
|
|
9/29/2023
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.87
|
5,300
|
|
|
9/28/2023
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.19
|
2,200
|
|
|
9/27/2023
|
+0.30 / +1.91%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.10
|
12.66
|
6,700
|
|
|
9/26/2023
|
+1.00 / +6.76%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.70
|
12.51
|
1,200
|
|
|
9/25/2023
|
-0.60 / -3.70%
|
15.00
|
16.40
|
14.20
|
15.60
|
14.80
|
12.35
|
12,600
|
|
|
9/22/2023
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
12.82
|
1,200
|
|
|
9/21/2023
|
+0.90 / +5.66%
|
17.80
|
17.80
|
15.10
|
16.80
|
16.40
|
13.30
|
9,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|