|
|
Closing price on 7/19/2024
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
1,000 |
| Split-adjusted Price |
9.05 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
-1.30 / -11.71%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
1,000
|
|
|
7/18/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
10.16
|
2,000
|
|
|
7/17/2024
|
+0.80 / +7.55%
|
10.60
|
11.40
|
10.50
|
11.40
|
11.00
|
10.53
|
3,200
|
|
|
7/16/2024
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.30
|
9.97
|
1,400
|
|
|
7/15/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.30
|
9.88
|
2,500
|
|
|
7/12/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
200
|
|
|
7/11/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.50
|
9.88
|
700
|
|
|
7/10/2024
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
1,300
|
|
|
7/9/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
9.53
|
12,100
|
|
|
7/8/2024
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.53
|
100
|
|
|
7/5/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
0
|
|
|
7/4/2024
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
200
|
|
|
7/3/2024
|
-0.10 / -0.87%
|
10.60
|
11.50
|
10.60
|
11.40
|
11.20
|
9.88
|
400
|
|
|
7/2/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
0
|
|
|
7/1/2024
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
100
|
|
|
6/28/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.36
|
7,600
|
|
|
6/27/2024
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
9.53
|
200
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.80
|
9.53
|
1,900
|
|
|
6/25/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.53
|
0
|
|
|
6/24/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.53
|
0
|
|
|
6/21/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.53
|
300
|
|
|
6/20/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.45
|
200
|
|
|
6/19/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.45
|
0
|
|
|
6/18/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.45
|
100
|
|
|
6/17/2024
|
0.00 / 0.00%
|
10.30
|
11.50
|
10.10
|
11.50
|
10.90
|
9.97
|
1,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
0
|
|
|
6/13/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
0
|
|
|
6/12/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
0
|
|
|
6/11/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
0
|
|
|
6/10/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
0
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|