|
|
Closing price on 8/9/2021
|
|
| Open |
21.70 |
| High |
21.80 |
| Low |
21.70 |
| Volume |
600 |
| Split-adjusted Price |
18.59 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
18.59
|
600
|
|
|
8/6/2021
|
+1.60 / +7.17%
|
20.10
|
23.90
|
20.10
|
23.90
|
21.50
|
20.48
|
800
|
|
|
8/5/2021
|
0.00 / 0.00%
|
22.20
|
24.00
|
22.20
|
22.20
|
22.30
|
19.02
|
2,100
|
|
|
8/4/2021
|
+0.40 / +1.71%
|
20.60
|
24.90
|
20.60
|
23.80
|
22.20
|
20.39
|
3,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.05
|
0
|
|
|
8/2/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.05
|
0
|
|
|
7/30/2021
|
+1.70 / +7.42%
|
22.90
|
24.60
|
22.90
|
24.60
|
23.40
|
21.08
|
2,800
|
|
|
7/29/2021
|
+2.00 / +8.70%
|
22.00
|
25.00
|
22.00
|
25.00
|
22.90
|
21.42
|
1,700
|
|
|
7/28/2021
|
+2.90 / +13.81%
|
23.90
|
23.90
|
21.20
|
23.90
|
23.00
|
20.48
|
1,400
|
|
|
7/27/2021
|
+0.90 / +3.91%
|
24.40
|
24.50
|
20.00
|
23.90
|
21.00
|
20.48
|
4,400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
19.71
|
500
|
|
|
7/23/2021
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.00
|
20.48
|
2,100
|
|
|
7/22/2021
|
+1.10 / +4.80%
|
22.80
|
24.00
|
22.50
|
24.00
|
23.00
|
20.56
|
2,000
|
|
|
7/21/2021
|
+0.90 / +4.15%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.90
|
19.36
|
500
|
|
|
7/20/2021
|
+1.10 / +5.07%
|
20.50
|
22.80
|
20.50
|
22.80
|
21.70
|
19.53
|
2,000
|
|
|
7/19/2021
|
-1.20 / -4.82%
|
21.30
|
23.70
|
21.20
|
23.70
|
21.70
|
20.31
|
600
|
|
|
7/16/2021
|
+2.40 / +10.62%
|
22.00
|
25.30
|
22.00
|
25.00
|
24.90
|
21.42
|
3,200
|
|
|
7/15/2021
|
+2.20 / +10.09%
|
23.00
|
24.00
|
21.20
|
24.00
|
22.60
|
20.56
|
2,700
|
|
|
7/14/2021
|
+2.50 / +11.63%
|
20.00
|
24.60
|
20.00
|
24.00
|
21.80
|
20.56
|
4,700
|
|
|
7/13/2021
|
-3.70 / -14.80%
|
24.90
|
24.90
|
21.30
|
21.30
|
21.50
|
18.25
|
2,100
|
|
|
7/12/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
500
|
|
|
7/9/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.80
|
25.00
|
21.25
|
5,200
|
|
|
7/8/2021
|
+1.50 / +6.38%
|
25.50
|
25.50
|
24.40
|
25.00
|
24.85
|
21.42
|
3,400
|
|
|
7/7/2021
|
-3.60 / -13.28%
|
23.40
|
23.60
|
23.40
|
23.50
|
23.50
|
20.13
|
700
|
|
|
7/6/2021
|
-3.90 / -13.93%
|
24.00
|
27.90
|
24.00
|
24.10
|
27.10
|
20.65
|
1,600
|
|
|
7/5/2021
|
-0.40 / -1.39%
|
33.10
|
33.10
|
25.00
|
28.40
|
28.00
|
24.33
|
12,700
|
|
|
7/2/2021
|
+3.70 / +14.74%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.67
|
15,800
|
|
|
7/1/2021
|
+3.20 / +14.61%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.50
|
3,300
|
|
|
6/30/2021
|
+3.50 / +14.83%
|
20.10
|
27.10
|
20.10
|
27.10
|
21.90
|
23.22
|
15,800
|
|
|
6/29/2021
|
-4.10 / -14.80%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
8,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|