|
Closing price on 5/27/2024
|
|
| Open |
11.00 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
400 |
| Split-adjusted Price |
10.98 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.20
|
10.98
|
400
|
|
|
5/24/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.98
|
0
|
|
|
5/23/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.98
|
0
|
|
|
5/22/2024
|
-0.10 / -0.94%
|
11.80
|
11.80
|
10.50
|
10.50
|
11.70
|
9.85
|
2,700
|
|
|
5/21/2024
|
+1.00 / +9.17%
|
10.20
|
11.90
|
10.10
|
11.90
|
10.60
|
11.16
|
400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.22
|
0
|
|
|
5/17/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.22
|
500
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.22
|
0
|
|
|
5/15/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.22
|
200
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.13
|
700
|
|
|
5/13/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.13
|
2,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.22
|
0
|
|
|
5/9/2024
|
-0.60 / -5.36%
|
10.50
|
11.30
|
10.50
|
10.60
|
10.90
|
9.94
|
2,100
|
|
|
5/8/2024
|
-0.10 / -0.87%
|
10.30
|
11.50
|
10.30
|
11.40
|
11.20
|
10.69
|
7,700
|
|
|
5/7/2024
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.79
|
2,400
|
|
|
5/6/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.88
|
300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.88
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.88
|
0
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.88
|
1,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.88
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.88
|
15,100
|
|
|
4/23/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.88
|
3,300
|
|
|
4/22/2024
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.79
|
1,200
|
|
|
4/19/2024
|
+1.00 / +9.43%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.88
|
2,700
|
|
|
4/17/2024
|
-0.10 / -0.85%
|
12.00
|
12.00
|
10.10
|
11.70
|
10.60
|
10.98
|
3,000
|
|
|
4/16/2024
|
+0.60 / +5.31%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.80
|
11.16
|
400
|
|
|
4/15/2024
|
-1.30 / -10.66%
|
12.00
|
12.00
|
10.60
|
10.90
|
11.30
|
10.22
|
5,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
11.90
|
12.80
|
11.90
|
12.00
|
12.20
|
11.26
|
400
|
|
|
4/11/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
800
|
|
|
4/10/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.80
|
12.30
|
11.90
|
11.54
|
3,300
|
|
|