|
Closing price on 6/22/2023
|
|
Open |
10.50 |
High |
11.00 |
Low |
10.50 |
Volume |
400 |
Split-adjusted Price |
10.05 |
|
|
BVL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2023
|
+0.90 / +8.91%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.60
|
10.05
|
400
|
|
6/21/2023
|
-1.20 / -10.71%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
9.13
|
1,200
|
|
6/20/2023
|
+1.10 / +10.89%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.23
|
500
|
|
6/19/2023
|
-0.80 / -7.41%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
9.13
|
1,000
|
|
6/16/2023
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.86
|
100
|
|
6/15/2023
|
+1.10 / +10.58%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.60
|
10.50
|
300
|
|
6/14/2023
|
-0.90 / -7.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
9.50
|
300
|
|
6/13/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.60
|
10.60
|
11.30
|
9.68
|
700
|
|
6/12/2023
|
-1.70 / -13.82%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
9.68
|
1,300
|
|
6/9/2023
|
+0.80 / +6.84%
|
12.00
|
12.60
|
11.70
|
12.50
|
12.30
|
11.42
|
2,000
|
|
6/8/2023
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.69
|
16,700
|
|
6/7/2023
|
+0.30 / +3.03%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.20
|
9.32
|
5,700
|
|
6/6/2023
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
9.04
|
4,100
|
|
6/5/2023
|
-0.60 / -5.66%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.60
|
9.13
|
1,300
|
|
6/2/2023
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.60
|
9.77
|
1,400
|
|
6/1/2023
|
0.00 / 0.00%
|
10.30
|
11.70
|
10.20
|
10.20
|
10.30
|
9.32
|
30,500
|
|
5/31/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.20
|
9.22
|
3,900
|
|
5/30/2023
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
9.32
|
1,400
|
|
5/29/2023
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.20
|
10.00
|
9.60
|
9.13
|
3,200
|
|
5/26/2023
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
8.95
|
3,900
|
|
5/25/2023
|
+1.20 / +13.95%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.60
|
8.95
|
8,900
|
|
5/24/2023
|
-1.20 / -12.00%
|
9.60
|
9.60
|
8.50
|
8.80
|
8.60
|
8.04
|
22,500
|
|
5/23/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.13
|
0
|
|
5/22/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.13
|
900
|
|
5/19/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.13
|
0
|
|
5/18/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.13
|
0
|
|
5/17/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.13
|
3,900
|
|
5/16/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.13
|
1,100
|
|
5/15/2023
|
+0.40 / +4.21%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
9.04
|
2,900
|
|
5/12/2023
|
+0.70 / +7.37%
|
9.50
|
10.20
|
9.40
|
10.20
|
9.50
|
9.32
|
2,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
757,200
|
6.00
|
5.26%
|
|
|
AGG
|
1,192,700
|
24.50
|
-1.21%
|
|
|
API
|
2,726,400
|
8.50
|
8.97%
|
|
|
ASM
|
2,119,000
|
11.50
|
-0.43%
|
|
|
BCR
|
1,977,100
|
6.20
|
-1.59%
|
|
|
BII
|
777,400
|
0.90
|
0.00%
|
|
|
C21
|
600
|
17.00
|
8.28%
|
|
|
CCI
|
6,500
|
21.35
|
-2.95%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|