|
Closing price on 6/1/2023
|
|
| Open |
10.30 |
| High |
11.70 |
| Low |
10.20 |
| Volume |
30,500 |
| Split-adjusted Price |
8.74 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
0.00 / 0.00%
|
10.30
|
11.70
|
10.20
|
10.20
|
10.30
|
8.74
|
30,500
|
|
|
5/31/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.20
|
8.65
|
3,900
|
|
|
5/30/2023
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
8.74
|
1,400
|
|
|
5/29/2023
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.20
|
10.00
|
9.60
|
8.57
|
3,200
|
|
|
5/26/2023
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
8.40
|
3,900
|
|
|
5/25/2023
|
+1.20 / +13.95%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.60
|
8.40
|
8,900
|
|
|
5/24/2023
|
-1.20 / -12.00%
|
9.60
|
9.60
|
8.50
|
8.80
|
8.60
|
7.54
|
22,500
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
0
|
|
|
5/22/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
900
|
|
|
5/19/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
0
|
|
|
5/18/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
0
|
|
|
5/17/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
3,900
|
|
|
5/16/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
1,100
|
|
|
5/15/2023
|
+0.40 / +4.21%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
8.48
|
2,900
|
|
|
5/12/2023
|
+0.70 / +7.37%
|
9.50
|
10.20
|
9.40
|
10.20
|
9.50
|
8.74
|
2,200
|
|
|
5/11/2023
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.22
|
1,600
|
|
|
5/10/2023
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.90
|
8.65
|
500
|
|
|
5/9/2023
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.57
|
100
|
|
|
5/8/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
0
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
0
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.74
|
1,000
|
|
|
4/28/2023
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
1,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.31
|
0
|
|
|
4/26/2023
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.31
|
100
|
|
|
4/25/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.48
|
1,600
|
|
|
4/24/2023
|
+0.30 / +3.09%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
8.57
|
3,400
|
|
|
4/21/2023
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.31
|
1,000
|
|
|
4/20/2023
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.00
|
8.65
|
3,500
|
|
|
4/19/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
3,900
|
|
|