|
|
Closing price on 5/9/2025
|
|
| Open |
14.10 |
| High |
15.00 |
| Low |
13.70 |
| Volume |
78,300 |
| Split-adjusted Price |
14.90 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
0.00 / 0.00%
|
14.10
|
15.00
|
13.70
|
14.90
|
14.30
|
14.90
|
78,300
|
|
|
5/8/2025
|
-0.40 / -2.78%
|
16.50
|
16.50
|
13.00
|
14.00
|
14.90
|
14.00
|
36,800
|
|
|
5/7/2025
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
14.40
|
138,400
|
|
|
5/6/2025
|
+1.60 / +14.41%
|
12.30
|
12.70
|
11.50
|
12.70
|
12.60
|
12.70
|
19,700
|
|
|
5/5/2025
|
+1.10 / +11.00%
|
10.60
|
11.50
|
10.10
|
11.10
|
11.10
|
11.10
|
17,200
|
|
|
4/29/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
2,900
|
|
|
4/28/2025
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
5,600
|
|
|
4/25/2025
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,000
|
|
|
4/24/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
500
|
|
|
4/23/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,900
|
|
|
4/22/2025
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
5,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
600
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
4/14/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
4/11/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
4/10/2025
|
+1.10 / +11.34%
|
11.10
|
11.10
|
9.70
|
10.80
|
10.20
|
10.80
|
7,100
|
|
|
4/9/2025
|
0.00 / 0.00%
|
8.50
|
9.80
|
8.50
|
9.80
|
9.70
|
9.80
|
1,200
|
|
|
4/8/2025
|
-0.30 / -3.09%
|
9.90
|
9.90
|
8.50
|
9.40
|
9.80
|
9.40
|
2,800
|
|
|
4/4/2025
|
-1.30 / -11.82%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
8,000
|
|
|
4/3/2025
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,000
|
|
|
4/2/2025
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
3/31/2025
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
300
|
|
|
3/28/2025
|
-0.30 / -2.73%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.20
|
10.70
|
4,300
|
|
|
3/27/2025
|
+0.30 / +2.83%
|
10.60
|
11.20
|
10.60
|
10.90
|
11.00
|
10.90
|
3,200
|
|
|
3/26/2025
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|