|
Closing price on 9/27/2024
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
1,100 |
| Split-adjusted Price |
10.50 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.70
|
10.50
|
1,100
|
|
|
9/26/2024
|
+0.10 / +0.96%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.70
|
10.50
|
8,700
|
|
|
9/25/2024
|
-1.50 / -12.61%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
200
|
|
|
9/24/2024
|
+0.80 / +7.21%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
5,800
|
|
|
9/23/2024
|
+1.20 / +11.11%
|
10.80
|
12.30
|
9.60
|
12.00
|
11.10
|
12.00
|
11,200
|
|
|
9/20/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3,500
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/18/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/17/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/16/2024
|
-0.60 / -5.41%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.80
|
10.50
|
26,700
|
|
|
9/13/2024
|
+1.20 / +12.12%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.90
|
10.20
|
200
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
300
|
|
|
9/10/2024
|
+0.20 / +1.96%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.20
|
10.40
|
6,900
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
50,000
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
700
|
|
|
9/4/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
500
|
|
|
8/30/2024
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
10.10
|
1,500
|
|
|
8/29/2024
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
8/28/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.20
|
10.50
|
1,500
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/23/2024
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/21/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/20/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
800
|
|
|
8/19/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/16/2024
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|