|
|
Closing price on 4/16/2024
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
400 |
| Split-adjusted Price |
10.31 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
+0.60 / +5.31%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.80
|
10.31
|
400
|
|
|
4/15/2024
|
-1.30 / -10.66%
|
12.00
|
12.00
|
10.60
|
10.90
|
11.30
|
9.45
|
5,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
11.90
|
12.80
|
11.90
|
12.00
|
12.20
|
10.40
|
400
|
|
|
4/11/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
800
|
|
|
4/10/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.80
|
12.30
|
11.90
|
10.66
|
3,300
|
|
|
4/9/2024
|
+0.60 / +5.08%
|
12.80
|
12.80
|
11.90
|
12.40
|
12.40
|
10.75
|
2,500
|
|
|
4/8/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.23
|
300
|
|
|
4/5/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
10.31
|
1,500
|
|
|
4/4/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
10.23
|
3,500
|
|
|
4/3/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
10.40
|
2,100
|
|
|
4/2/2024
|
-0.40 / -3.10%
|
11.90
|
12.50
|
11.80
|
12.50
|
11.90
|
10.83
|
3,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.18
|
0
|
|
|
3/29/2024
|
+1.00 / +8.40%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.18
|
500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.31
|
0
|
|
|
3/27/2024
|
-0.30 / -2.46%
|
11.90
|
13.00
|
11.90
|
11.90
|
11.90
|
10.31
|
3,400
|
|
|
3/26/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
10.40
|
7,000
|
|
|
3/25/2024
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
10.83
|
2,500
|
|
|
3/22/2024
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.20
|
10.23
|
900
|
|
|
3/21/2024
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
10.83
|
600
|
|
|
3/20/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.40
|
10.83
|
1,300
|
|
|
3/19/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.83
|
100
|
|
|
3/18/2024
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.60
|
10.83
|
3,000
|
|
|
3/15/2024
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.00
|
11.01
|
1,500
|
|
|
3/14/2024
|
-0.60 / -5.00%
|
11.30
|
11.90
|
11.20
|
11.40
|
11.60
|
9.88
|
5,200
|
|
|
3/13/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
1,500
|
|
|
3/12/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
1,700
|
|
|
3/11/2024
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
7,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.09
|
0
|
|
|
3/7/2024
|
-1.90 / -13.29%
|
12.30
|
14.00
|
12.30
|
12.40
|
12.80
|
10.75
|
400
|
|
|
3/6/2024
|
+1.40 / +10.77%
|
14.70
|
14.70
|
13.00
|
14.40
|
14.30
|
12.48
|
2,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|