|
Closing price on 7/25/2023
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.20 |
| Volume |
20,900 |
| Split-adjusted Price |
12.34 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
-0.30 / -2.04%
|
15.10
|
15.10
|
14.20
|
14.40
|
14.80
|
12.34
|
20,900
|
|
|
7/24/2023
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.10
|
15.40
|
14.70
|
13.19
|
14,300
|
|
|
7/21/2023
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.85
|
100
|
|
|
7/20/2023
|
+1.90 / +13.57%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.20
|
13.62
|
1,100
|
|
|
7/19/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
12.08
|
2,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
12.08
|
600
|
|
|
7/17/2023
|
-0.40 / -2.78%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.10
|
11.99
|
27,500
|
|
|
7/14/2023
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.00
|
15.10
|
14.40
|
12.94
|
12,000
|
|
|
7/13/2023
|
+0.50 / +3.45%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
12.85
|
3,600
|
|
|
7/12/2023
|
+0.60 / +4.14%
|
14.30
|
16.30
|
13.80
|
15.10
|
14.50
|
12.94
|
21,300
|
|
|
7/11/2023
|
-2.30 / -13.77%
|
16.20
|
16.50
|
14.20
|
14.40
|
14.50
|
12.34
|
36,000
|
|
|
7/10/2023
|
-2.30 / -13.22%
|
17.80
|
17.80
|
15.00
|
15.10
|
16.70
|
12.94
|
26,000
|
|
|
7/7/2023
|
+2.30 / +14.94%
|
16.50
|
17.70
|
16.30
|
17.70
|
17.40
|
15.16
|
39,800
|
|
|
7/6/2023
|
+2.00 / +14.81%
|
15.30
|
15.50
|
14.40
|
15.50
|
15.40
|
13.28
|
47,300
|
|
|
7/5/2023
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
11.57
|
24,700
|
|
|
7/4/2023
|
+1.50 / +14.56%
|
11.80
|
11.80
|
10.90
|
11.80
|
11.80
|
10.11
|
20,100
|
|
|
7/3/2023
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.30
|
9.25
|
11,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.00
|
11.30
|
10.00
|
10.50
|
10.30
|
9.00
|
2,700
|
|
|
6/29/2023
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.00
|
500
|
|
|
6/28/2023
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
9.00
|
4,400
|
|
|
6/27/2023
|
+0.90 / +8.91%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
9.42
|
200
|
|
|
6/26/2023
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
1,300
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.08
|
900
|
|
|
6/22/2023
|
+0.90 / +8.91%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.60
|
9.42
|
400
|
|
|
6/21/2023
|
-1.20 / -10.71%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
8.57
|
1,200
|
|
|
6/20/2023
|
+1.10 / +10.89%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.60
|
500
|
|
|
6/19/2023
|
-0.80 / -7.41%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
8.57
|
1,000
|
|
|
6/16/2023
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
100
|
|
|
6/15/2023
|
+1.10 / +10.58%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.60
|
9.85
|
300
|
|
|
6/14/2023
|
-0.90 / -7.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
8.91
|
300
|
|
|