|
Closing price on 9/21/2023
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
15.10 |
| Volume |
9,100 |
| Split-adjusted Price |
11.06 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
+0.90 / +5.66%
|
17.80
|
17.80
|
15.10
|
16.80
|
16.40
|
11.06
|
9,100
|
|
|
9/20/2023
|
+1.40 / +8.70%
|
16.10
|
17.50
|
15.10
|
17.50
|
15.90
|
11.52
|
3,100
|
|
|
9/19/2023
|
+0.20 / +1.11%
|
16.30
|
18.20
|
15.60
|
18.20
|
16.10
|
11.98
|
1,600
|
|
|
9/18/2023
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.85
|
100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.71
|
1,000
|
|
|
9/14/2023
|
-0.30 / -1.66%
|
18.00
|
18.40
|
17.50
|
17.80
|
17.80
|
11.71
|
10,900
|
|
|
9/13/2023
|
+0.50 / +2.76%
|
19.00
|
19.00
|
17.90
|
18.60
|
18.10
|
12.24
|
12,400
|
|
|
9/12/2023
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.10
|
12.11
|
1,500
|
|
|
9/11/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
11.78
|
4,500
|
|
|
9/8/2023
|
-0.70 / -3.74%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
11.85
|
2,400
|
|
|
9/7/2023
|
+0.70 / +3.91%
|
18.00
|
19.00
|
18.00
|
18.60
|
18.70
|
12.24
|
10,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
11.78
|
11,400
|
|
|
9/5/2023
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.10
|
17.90
|
11.91
|
3,200
|
|
|
8/31/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
11.85
|
13,400
|
|
|
8/30/2023
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.00
|
11.91
|
3,700
|
|
|
8/29/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.30
|
11.98
|
9,200
|
|
|
8/28/2023
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
11.98
|
10,700
|
|
|
8/25/2023
|
-0.60 / -3.37%
|
18.00
|
18.50
|
17.20
|
17.20
|
18.10
|
11.32
|
20,300
|
|
|
8/24/2023
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.10
|
17.90
|
17.80
|
11.78
|
9,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.00
|
18.00
|
17.80
|
11.85
|
7,900
|
|
|
8/22/2023
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
11.85
|
6,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
11.98
|
13,800
|
|
|
8/18/2023
|
-0.60 / -3.23%
|
19.40
|
19.40
|
18.00
|
18.00
|
18.20
|
11.85
|
6,200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.20
|
18.30
|
18.60
|
12.04
|
3,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
18.90
|
20.00
|
18.00
|
18.90
|
18.30
|
12.44
|
12,900
|
|
|
8/15/2023
|
-0.30 / -1.57%
|
19.00
|
19.90
|
18.80
|
18.80
|
18.90
|
12.37
|
10,800
|
|
|
8/14/2023
|
+0.40 / +2.13%
|
18.60
|
20.50
|
18.60
|
19.20
|
19.10
|
12.64
|
15,000
|
|
|
8/11/2023
|
+0.30 / +1.60%
|
18.70
|
20.00
|
18.70
|
19.00
|
18.80
|
12.50
|
11,300
|
|
|
8/10/2023
|
-1.20 / -5.94%
|
20.00
|
20.00
|
17.80
|
19.00
|
18.70
|
12.50
|
9,200
|
|
|
8/9/2023
|
+0.90 / +4.50%
|
21.00
|
21.00
|
17.50
|
20.90
|
20.20
|
13.75
|
500
|
|
|