|
Closing price on 8/12/2025
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
19.60 |
| Volume |
37,100 |
| Split-adjusted Price |
16.46 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
+0.10 / +0.51%
|
20.20
|
20.30
|
19.60
|
19.80
|
19.90
|
16.46
|
37,100
|
|
|
8/11/2025
|
+0.80 / +4.15%
|
19.20
|
20.10
|
19.20
|
20.10
|
19.70
|
16.71
|
38,900
|
|
|
8/8/2025
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.30
|
15.96
|
25,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
19.10
|
19.90
|
18.90
|
19.10
|
19.30
|
15.88
|
151,500
|
|
|
8/6/2025
|
-0.10 / -0.52%
|
19.10
|
19.50
|
19.00
|
19.00
|
19.10
|
15.80
|
16,000
|
|
|
8/5/2025
|
0.00 / 0.00%
|
18.70
|
19.80
|
18.70
|
18.90
|
19.10
|
15.71
|
26,800
|
|
|
8/4/2025
|
-2.00 / -9.66%
|
20.10
|
20.10
|
18.70
|
18.70
|
18.90
|
15.55
|
29,800
|
|
|
8/1/2025
|
-0.90 / -4.31%
|
20.90
|
21.30
|
20.00
|
20.00
|
19.10
|
16.63
|
18,600
|
|
|
7/31/2025
|
+2.70 / +14.84%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.90
|
17.38
|
128,900
|
|
|
7/30/2025
|
+0.80 / +4.15%
|
19.30
|
20.10
|
18.90
|
20.10
|
19.10
|
15.44
|
33,600
|
|
|
7/29/2025
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.70
|
14.59
|
27,300
|
|
|
7/28/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.90
|
19.80
|
15.29
|
40,700
|
|
|
7/25/2025
|
+2.40 / +13.64%
|
19.00
|
20.20
|
19.00
|
20.00
|
19.90
|
15.36
|
96,700
|
|
|
7/24/2025
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.60
|
13.83
|
29,800
|
|
|
7/23/2025
|
-0.90 / -4.86%
|
18.50
|
18.60
|
17.10
|
17.60
|
17.60
|
13.52
|
33,300
|
|
|
7/22/2025
|
+0.30 / +1.69%
|
18.20
|
19.00
|
17.80
|
18.10
|
18.50
|
13.90
|
33,500
|
|
|
7/21/2025
|
+2.30 / +14.47%
|
15.90
|
18.20
|
15.90
|
18.20
|
19.10
|
13.98
|
155,400
|
|
|
7/18/2025
|
+0.60 / +3.97%
|
15.20
|
16.50
|
15.20
|
15.70
|
15.90
|
12.06
|
50,200
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
11.52
|
29,200
|
|
|
7/16/2025
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
11.52
|
3,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.30
|
11.68
|
13,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.20
|
11.98
|
2,300
|
|
|
7/11/2025
|
-0.10 / -0.65%
|
15.60
|
16.00
|
15.00
|
15.30
|
15.60
|
11.75
|
16,500
|
|
|
7/10/2025
|
+0.60 / +3.95%
|
16.00
|
16.00
|
15.20
|
15.80
|
15.40
|
12.14
|
1,000
|
|
|
7/9/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
14.60
|
16.00
|
15.20
|
12.29
|
56,800
|
|
|
7/8/2025
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.29
|
2,600
|
|
|
7/7/2025
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.90
|
12.44
|
12,800
|
|
|
7/4/2025
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
12.21
|
9,100
|
|
|
7/3/2025
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
16.10
|
12.06
|
18,900
|
|
|
7/2/2025
|
+0.60 / +3.90%
|
17.60
|
17.60
|
15.90
|
16.00
|
16.00
|
12.29
|
3,100
|
|
|