|
|
Closing price on 4/15/2022
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
36.50 |
| Volume |
1,900 |
| Split-adjusted Price |
31.27 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
-3.50 / -8.75%
|
40.00
|
40.00
|
36.50
|
36.50
|
37.20
|
31.27
|
1,900
|
|
|
4/14/2022
|
0.00 / 0.00%
|
39.70
|
40.00
|
39.70
|
40.00
|
40.00
|
34.27
|
2,700
|
|
|
4/13/2022
|
+1.70 / +4.07%
|
44.80
|
44.80
|
35.60
|
43.50
|
40.00
|
37.27
|
400
|
|
|
4/12/2022
|
-1.10 / -2.69%
|
47.00
|
47.00
|
39.80
|
39.80
|
41.80
|
34.10
|
1,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.70
|
40.90
|
40.90
|
35.04
|
4,300
|
|
|
4/7/2022
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
35.04
|
1,300
|
|
|
4/6/2022
|
-0.10 / -0.24%
|
40.90
|
41.00
|
40.80
|
40.80
|
40.90
|
34.96
|
2,400
|
|
|
4/5/2022
|
+3.70 / +9.44%
|
40.50
|
42.90
|
40.40
|
42.90
|
40.90
|
36.75
|
2,100
|
|
|
4/4/2022
|
-0.60 / -1.51%
|
40.00
|
40.00
|
39.00
|
39.20
|
39.20
|
33.58
|
3,500
|
|
|
4/1/2022
|
-0.90 / -2.20%
|
40.00
|
40.90
|
39.10
|
40.00
|
39.80
|
34.27
|
8,300
|
|
|
3/31/2022
|
-0.10 / -0.24%
|
41.30
|
41.40
|
40.00
|
41.20
|
40.90
|
35.30
|
12,000
|
|
|
3/30/2022
|
-1.00 / -2.40%
|
41.50
|
41.50
|
40.60
|
40.60
|
41.30
|
34.78
|
6,600
|
|
|
3/29/2022
|
+0.80 / +1.93%
|
41.10
|
42.20
|
41.00
|
42.20
|
41.60
|
36.16
|
2,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
41.40
|
41.50
|
41.20
|
41.50
|
41.40
|
35.56
|
5,800
|
|
|
3/25/2022
|
+0.10 / +0.24%
|
41.00
|
41.60
|
40.10
|
41.60
|
41.50
|
35.64
|
2,900
|
|
|
3/24/2022
|
-0.20 / -0.48%
|
41.70
|
41.70
|
41.20
|
41.50
|
41.50
|
35.56
|
19,600
|
|
|
3/23/2022
|
-0.30 / -0.71%
|
42.00
|
42.20
|
40.50
|
42.00
|
41.70
|
35.98
|
18,300
|
|
|
3/22/2022
|
-0.60 / -1.40%
|
42.80
|
42.80
|
42.00
|
42.20
|
42.30
|
36.16
|
10,700
|
|
|
3/21/2022
|
0.00 / 0.00%
|
42.70
|
42.90
|
42.70
|
42.80
|
42.80
|
36.67
|
5,500
|
|
|
3/18/2022
|
0.00 / 0.00%
|
42.80
|
42.90
|
42.50
|
42.50
|
42.80
|
36.41
|
15,400
|
|
|
3/17/2022
|
+0.20 / +0.47%
|
42.50
|
43.00
|
42.40
|
42.50
|
42.50
|
36.41
|
6,600
|
|
|
3/16/2022
|
-0.20 / -0.47%
|
42.40
|
42.80
|
42.20
|
42.20
|
42.30
|
36.16
|
6,500
|
|
|
3/15/2022
|
-1.40 / -3.23%
|
43.00
|
43.10
|
42.00
|
42.00
|
42.40
|
35.98
|
19,400
|
|
|
3/14/2022
|
0.00 / 0.00%
|
49.50
|
49.50
|
42.50
|
43.40
|
43.40
|
37.18
|
28,700
|
|
|
3/11/2022
|
-0.50 / -1.15%
|
45.80
|
45.80
|
43.00
|
43.00
|
43.40
|
36.84
|
8,700
|
|
|
3/10/2022
|
+0.20 / +0.47%
|
46.00
|
46.00
|
43.00
|
43.10
|
43.50
|
36.93
|
17,800
|
|
|
3/9/2022
|
+1.10 / +2.60%
|
42.30
|
45.00
|
42.30
|
43.40
|
42.90
|
37.18
|
13,500
|
|
|
3/8/2022
|
-0.80 / -1.85%
|
42.10
|
43.20
|
42.10
|
42.40
|
42.30
|
36.33
|
6,400
|
|
|
3/7/2022
|
-3.50 / -7.45%
|
43.00
|
45.00
|
43.00
|
43.50
|
43.20
|
37.27
|
23,600
|
|
|
3/4/2022
|
+3.10 / +7.06%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
40.27
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|