|
Closing price on 11/5/2021
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
1,400 |
| Split-adjusted Price |
19.71 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.60
|
19.71
|
1,400
|
|
|
11/4/2021
|
+0.70 / +3.14%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.50
|
19.71
|
900
|
|
|
11/3/2021
|
+2.30 / +10.60%
|
21.70
|
24.00
|
21.70
|
24.00
|
22.30
|
20.56
|
2,900
|
|
|
11/2/2021
|
+1.20 / +5.77%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.70
|
18.85
|
5,300
|
|
|
11/1/2021
|
+0.10 / +0.48%
|
20.50
|
21.20
|
20.00
|
21.00
|
20.80
|
17.99
|
6,000
|
|
|
10/29/2021
|
+0.70 / +3.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.90
|
17.82
|
500
|
|
|
10/28/2021
|
+0.10 / +0.50%
|
20.00
|
20.80
|
20.00
|
20.10
|
20.10
|
17.22
|
1,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
17.14
|
4,000
|
|
|
10/26/2021
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
17.14
|
7,700
|
|
|
10/25/2021
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
16.88
|
2,100
|
|
|
10/22/2021
|
-0.40 / -1.99%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.90
|
16.88
|
1,400
|
|
|
10/21/2021
|
-1.50 / -6.98%
|
20.80
|
20.80
|
19.40
|
20.00
|
20.10
|
17.14
|
2,100
|
|
|
10/20/2021
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.42
|
100
|
|
|
10/19/2021
|
+1.10 / +5.29%
|
20.60
|
21.90
|
20.10
|
21.90
|
21.60
|
18.76
|
3,600
|
|
|
10/18/2021
|
-1.30 / -5.94%
|
21.50
|
21.50
|
20.50
|
20.60
|
20.80
|
17.65
|
2,300
|
|
|
10/15/2021
|
+0.60 / +2.87%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.90
|
18.42
|
1,800
|
|
|
10/14/2021
|
+1.60 / +7.92%
|
20.20
|
21.80
|
20.20
|
21.80
|
20.90
|
18.68
|
1,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
20.50
|
20.70
|
18.40
|
20.70
|
20.20
|
17.73
|
700
|
|
|
10/12/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.73
|
1,500
|
|
|
10/11/2021
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.70
|
17.82
|
200
|
|
|
10/8/2021
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.56
|
800
|
|
|
10/7/2021
|
+1.80 / +8.91%
|
20.00
|
22.50
|
20.00
|
22.00
|
20.10
|
18.85
|
8,100
|
|
|
10/6/2021
|
-0.70 / -3.38%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.20
|
17.14
|
4,200
|
|
|
10/5/2021
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
17.73
|
1,300
|
|
|
10/4/2021
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.80
|
17.82
|
2,100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.91
|
0
|
|
|
9/30/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.91
|
0
|
|
|
9/29/2021
|
-1.40 / -6.51%
|
21.50
|
21.50
|
20.00
|
20.10
|
20.90
|
17.22
|
1,800
|
|
|
9/28/2021
|
-1.80 / -8.22%
|
22.60
|
22.60
|
20.10
|
20.10
|
21.50
|
17.22
|
1,500
|
|
|
9/27/2021
|
+1.40 / +6.64%
|
21.20
|
22.50
|
21.20
|
22.50
|
21.90
|
19.28
|
3,800
|
|
|