|
|
Closing price on 12/6/2021
|
|
| Open |
29.10 |
| High |
29.10 |
| Low |
29.00 |
| Volume |
2,600 |
| Split-adjusted Price |
24.93 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-1.00 / -3.32%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.10
|
24.93
|
2,600
|
|
|
12/3/2021
|
+0.70 / +2.47%
|
30.70
|
31.00
|
29.00
|
29.00
|
30.10
|
24.85
|
2,900
|
|
|
12/2/2021
|
-1.20 / -4.11%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.34
|
23.99
|
2,500
|
|
|
12/1/2021
|
+1.40 / +4.90%
|
29.30
|
30.00
|
26.60
|
30.00
|
29.20
|
25.70
|
9,300
|
|
|
11/30/2021
|
+0.60 / +2.11%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.60
|
24.85
|
200
|
|
|
11/29/2021
|
+1.30 / +4.53%
|
25.20
|
30.00
|
25.20
|
30.00
|
28.40
|
25.70
|
700
|
|
|
11/26/2021
|
+4.00 / +14.76%
|
27.10
|
31.10
|
27.10
|
31.10
|
28.70
|
26.65
|
3,600
|
|
|
11/25/2021
|
-2.10 / -7.22%
|
28.00
|
30.00
|
26.90
|
27.00
|
27.10
|
23.13
|
6,300
|
|
|
11/24/2021
|
-3.70 / -11.31%
|
32.70
|
32.70
|
29.00
|
29.00
|
29.10
|
24.85
|
7,700
|
|
|
11/23/2021
|
+0.70 / +2.11%
|
38.00
|
38.00
|
28.20
|
33.80
|
32.70
|
28.96
|
8,800
|
|
|
11/22/2021
|
+4.30 / +14.93%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
28.36
|
9,800
|
|
|
11/19/2021
|
+3.70 / +14.74%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.67
|
2,700
|
|
|
11/18/2021
|
+3.50 / +14.64%
|
23.90
|
27.40
|
23.90
|
27.40
|
25.10
|
23.48
|
15,200
|
|
|
11/17/2021
|
+2.10 / +9.50%
|
22.80
|
24.20
|
22.80
|
24.20
|
23.90
|
20.73
|
4,100
|
|
|
11/16/2021
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.10
|
18.93
|
2,100
|
|
|
11/15/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
1,200
|
|
|
11/12/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
18.93
|
100
|
|
|
11/11/2021
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.10
|
18.85
|
3,300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
0
|
|
|
11/9/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
2,500
|
|
|
11/8/2021
|
-0.60 / -2.65%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.13
|
18.85
|
2,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|