|
|
Closing price on 3/25/2025
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
3,000 |
| Split-adjusted Price |
9.70 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.70
|
3,000
|
|
|
3/24/2025
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
9.61
|
9,800
|
|
|
3/21/2025
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.60
|
10.35
|
4,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.70
|
9,100
|
|
|
3/19/2025
|
-1.50 / -12.50%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.70
|
2,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
12.00
|
10.90
|
1,500
|
|
|
3/17/2025
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
1,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.72
|
0
|
|
|
3/13/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.72
|
0
|
|
|
3/12/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.60
|
10.44
|
1,300
|
|
|
3/11/2025
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
10.44
|
4,200
|
|
|
3/10/2025
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
800
|
|
|
3/7/2025
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.50
|
9.98
|
4,800
|
|
|
3/6/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
9.70
|
2,800
|
|
|
3/5/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.70
|
9,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.70
|
5,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.70
|
0
|
|
|
2/28/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.70
|
14,300
|
|
|
2/27/2025
|
+1.10 / +11.70%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
9.70
|
9,300
|
|
|
2/26/2025
|
-1.10 / -11.00%
|
10.00
|
10.80
|
8.90
|
8.90
|
9.40
|
8.22
|
3,100
|
|
|
2/25/2025
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.24
|
6,100
|
|
|
2/24/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
8.50
|
1,800
|
|
|
2/21/2025
|
-1.10 / -10.58%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.59
|
100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.61
|
0
|
|
|
2/19/2025
|
+0.80 / +8.33%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.61
|
100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.60
|
8.78
|
16,200
|
|
|
2/17/2025
|
+0.70 / +7.95%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
8.78
|
11,200
|
|
|
2/14/2025
|
+0.70 / +8.43%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.80
|
8.31
|
2,400
|
|
|
2/13/2025
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.30
|
7.39
|
4,000
|
|
|
2/12/2025
|
-0.70 / -7.61%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.85
|
300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|