|
Closing price on 8/7/2023
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
21.00 |
| Volume |
4,100 |
| Split-adjusted Price |
20.92 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
21.00
|
22.90
|
22.50
|
20.92
|
4,100
|
|
|
8/4/2023
|
+1.60 / +7.51%
|
22.10
|
23.20
|
21.30
|
22.90
|
22.90
|
20.92
|
31,900
|
|
|
8/3/2023
|
+0.40 / +2.04%
|
22.20
|
22.20
|
20.00
|
20.00
|
21.30
|
18.27
|
6,800
|
|
|
8/2/2023
|
+2.50 / +14.53%
|
19.00
|
19.70
|
18.00
|
19.70
|
19.60
|
17.99
|
55,100
|
|
|
8/1/2023
|
+1.20 / +7.55%
|
18.00
|
18.00
|
16.50
|
17.10
|
17.20
|
15.62
|
27,800
|
|
|
7/31/2023
|
+0.60 / +3.87%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.90
|
14.70
|
25,300
|
|
|
7/28/2023
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
14.16
|
10,300
|
|
|
7/27/2023
|
+1.20 / +7.95%
|
15.60
|
16.30
|
14.90
|
16.30
|
15.70
|
14.89
|
12,100
|
|
|
7/26/2023
|
+0.20 / +1.35%
|
15.00
|
16.00
|
15.00
|
15.00
|
15.10
|
13.70
|
10,800
|
|
|
7/25/2023
|
-0.30 / -2.04%
|
15.10
|
15.10
|
14.20
|
14.40
|
14.80
|
13.15
|
20,900
|
|
|
7/24/2023
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.10
|
15.40
|
14.70
|
14.07
|
14,300
|
|
|
7/21/2023
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.70
|
100
|
|
|
7/20/2023
|
+1.90 / +13.57%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.20
|
14.52
|
1,100
|
|
|
7/19/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
12.88
|
2,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
12.88
|
600
|
|
|
7/17/2023
|
-0.40 / -2.78%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.10
|
12.79
|
27,500
|
|
|
7/14/2023
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.00
|
15.10
|
14.40
|
13.79
|
12,000
|
|
|
7/13/2023
|
+0.50 / +3.45%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
13.70
|
3,600
|
|
|
7/12/2023
|
+0.60 / +4.14%
|
14.30
|
16.30
|
13.80
|
15.10
|
14.50
|
13.79
|
21,300
|
|
|
7/11/2023
|
-2.30 / -13.77%
|
16.20
|
16.50
|
14.20
|
14.40
|
14.50
|
13.15
|
36,000
|
|
|
7/10/2023
|
-2.30 / -13.22%
|
17.80
|
17.80
|
15.00
|
15.10
|
16.70
|
13.79
|
26,000
|
|
|
7/7/2023
|
+2.30 / +14.94%
|
16.50
|
17.70
|
16.30
|
17.70
|
17.40
|
16.17
|
39,800
|
|
|
7/6/2023
|
+2.00 / +14.81%
|
15.30
|
15.50
|
14.40
|
15.50
|
15.40
|
14.16
|
47,300
|
|
|
7/5/2023
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
12.33
|
24,700
|
|
|
7/4/2023
|
+1.50 / +14.56%
|
11.80
|
11.80
|
10.90
|
11.80
|
11.80
|
10.78
|
20,100
|
|
|
7/3/2023
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.30
|
9.86
|
11,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.00
|
11.30
|
10.00
|
10.50
|
10.30
|
9.59
|
2,700
|
|
|
6/29/2023
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.59
|
500
|
|
|
6/28/2023
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
9.59
|
4,400
|
|
|
6/27/2023
|
+0.90 / +8.91%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
10.05
|
200
|
|
|