|
|
Closing price on 7/31/2025
|
|
| Open |
20.20 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
128,900 |
| Split-adjusted Price |
20.90 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
+2.70 / +14.84%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.90
|
20.90
|
128,900
|
|
|
7/30/2025
|
+0.80 / +4.15%
|
19.30
|
20.10
|
18.90
|
20.10
|
19.10
|
18.57
|
33,600
|
|
|
7/29/2025
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.70
|
17.55
|
27,300
|
|
|
7/28/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.90
|
19.80
|
18.38
|
40,700
|
|
|
7/25/2025
|
+2.40 / +13.64%
|
19.00
|
20.20
|
19.00
|
20.00
|
19.90
|
18.48
|
96,700
|
|
|
7/24/2025
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.60
|
16.63
|
29,800
|
|
|
7/23/2025
|
-0.90 / -4.86%
|
18.50
|
18.60
|
17.10
|
17.60
|
17.60
|
16.26
|
33,300
|
|
|
7/22/2025
|
+0.30 / +1.69%
|
18.20
|
19.00
|
17.80
|
18.10
|
18.50
|
16.72
|
33,500
|
|
|
7/21/2025
|
+2.30 / +14.47%
|
15.90
|
18.20
|
15.90
|
18.20
|
19.10
|
16.81
|
155,400
|
|
|
7/18/2025
|
+0.60 / +3.97%
|
15.20
|
16.50
|
15.20
|
15.70
|
15.90
|
14.50
|
50,200
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
13.86
|
29,200
|
|
|
7/16/2025
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
13.86
|
3,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.30
|
14.04
|
13,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.20
|
14.41
|
2,300
|
|
|
7/11/2025
|
-0.10 / -0.65%
|
15.60
|
16.00
|
15.00
|
15.30
|
15.60
|
14.14
|
16,500
|
|
|
7/10/2025
|
+0.60 / +3.95%
|
16.00
|
16.00
|
15.20
|
15.80
|
15.40
|
14.60
|
1,000
|
|
|
7/9/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
14.60
|
16.00
|
15.20
|
14.78
|
56,800
|
|
|
7/8/2025
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.78
|
2,600
|
|
|
7/7/2025
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.90
|
14.97
|
12,800
|
|
|
7/4/2025
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
14.69
|
9,100
|
|
|
7/3/2025
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
16.10
|
14.50
|
18,900
|
|
|
7/2/2025
|
+0.60 / +3.90%
|
17.60
|
17.60
|
15.90
|
16.00
|
16.00
|
14.78
|
3,100
|
|
|
7/1/2025
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
14.32
|
1,100
|
|
|
6/30/2025
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
13.95
|
3,400
|
|
|
6/27/2025
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.77
|
200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.67
|
100
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
13.58
|
1,400
|
|
|
6/24/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
13.58
|
9,400
|
|
|
6/23/2025
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
13.58
|
5,800
|
|
|
6/20/2025
|
-0.40 / -2.61%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.90
|
13.77
|
11,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|