|
|
Closing price on 7/3/2023
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
11,000 |
| Split-adjusted Price |
8.55 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2023
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.30
|
8.55
|
11,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.00
|
11.30
|
10.00
|
10.50
|
10.30
|
8.31
|
2,700
|
|
|
6/29/2023
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.31
|
500
|
|
|
6/28/2023
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
8.31
|
4,400
|
|
|
6/27/2023
|
+0.90 / +8.91%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
8.71
|
200
|
|
|
6/26/2023
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.99
|
1,300
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.39
|
900
|
|
|
6/22/2023
|
+0.90 / +8.91%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.60
|
8.71
|
400
|
|
|
6/21/2023
|
-1.20 / -10.71%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
7.92
|
1,200
|
|
|
6/20/2023
|
+1.10 / +10.89%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.87
|
500
|
|
|
6/19/2023
|
-0.80 / -7.41%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
7.92
|
1,000
|
|
|
6/16/2023
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.55
|
100
|
|
|
6/15/2023
|
+1.10 / +10.58%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.60
|
9.10
|
300
|
|
|
6/14/2023
|
-0.90 / -7.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
8.23
|
300
|
|
|
6/13/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.60
|
10.60
|
11.30
|
8.39
|
700
|
|
|
6/12/2023
|
-1.70 / -13.82%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
8.39
|
1,300
|
|
|
6/9/2023
|
+0.80 / +6.84%
|
12.00
|
12.60
|
11.70
|
12.50
|
12.30
|
9.89
|
2,000
|
|
|
6/8/2023
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.26
|
16,700
|
|
|
6/7/2023
|
+0.30 / +3.03%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.20
|
8.07
|
5,700
|
|
|
6/6/2023
|
+0.30 / +3.13%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
7.84
|
4,100
|
|
|
6/5/2023
|
-0.60 / -5.66%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.60
|
7.92
|
1,300
|
|
|
6/2/2023
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.60
|
8.47
|
1,400
|
|
|
6/1/2023
|
0.00 / 0.00%
|
10.30
|
11.70
|
10.20
|
10.20
|
10.30
|
8.07
|
30,500
|
|
|
5/31/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.20
|
7.99
|
3,900
|
|
|
5/30/2023
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
8.07
|
1,400
|
|
|
5/29/2023
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.20
|
10.00
|
9.60
|
7.92
|
3,200
|
|
|
5/26/2023
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
7.76
|
3,900
|
|
|
5/25/2023
|
+1.20 / +13.95%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.60
|
7.76
|
8,900
|
|
|
5/24/2023
|
-1.20 / -12.00%
|
9.60
|
9.60
|
8.50
|
8.80
|
8.60
|
6.97
|
22,500
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.92
|
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
|
|
|
|
|