|
|
Closing price on 9/5/2023
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
3,200 |
| Split-adjusted Price |
15.51 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.10
|
17.90
|
15.51
|
3,200
|
|
|
8/31/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
15.42
|
13,400
|
|
|
8/30/2023
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.00
|
15.51
|
3,700
|
|
|
8/29/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.30
|
15.59
|
9,200
|
|
|
8/28/2023
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
15.59
|
10,700
|
|
|
8/25/2023
|
-0.60 / -3.37%
|
18.00
|
18.50
|
17.20
|
17.20
|
18.10
|
14.74
|
20,300
|
|
|
8/24/2023
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.10
|
17.90
|
17.80
|
15.34
|
9,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.00
|
18.00
|
17.80
|
15.42
|
7,900
|
|
|
8/22/2023
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
15.42
|
6,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
15.59
|
13,800
|
|
|
8/18/2023
|
-0.60 / -3.23%
|
19.40
|
19.40
|
18.00
|
18.00
|
18.20
|
15.42
|
6,200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.20
|
18.30
|
18.60
|
15.68
|
3,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
18.90
|
20.00
|
18.00
|
18.90
|
18.30
|
16.19
|
12,900
|
|
|
8/15/2023
|
-0.30 / -1.57%
|
19.00
|
19.90
|
18.80
|
18.80
|
18.90
|
16.11
|
10,800
|
|
|
8/14/2023
|
+0.40 / +2.13%
|
18.60
|
20.50
|
18.60
|
19.20
|
19.10
|
16.45
|
15,000
|
|
|
8/11/2023
|
+0.30 / +1.60%
|
18.70
|
20.00
|
18.70
|
19.00
|
18.80
|
16.28
|
11,300
|
|
|
8/10/2023
|
-1.20 / -5.94%
|
20.00
|
20.00
|
17.80
|
19.00
|
18.70
|
16.28
|
9,200
|
|
|
8/9/2023
|
+0.90 / +4.50%
|
21.00
|
21.00
|
17.50
|
20.90
|
20.20
|
17.91
|
500
|
|
|
8/8/2023
|
-3.20 / -14.22%
|
20.50
|
22.00
|
19.20
|
19.30
|
20.00
|
16.54
|
13,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
21.00
|
22.90
|
22.50
|
19.62
|
4,100
|
|
|
8/4/2023
|
+1.60 / +7.51%
|
22.10
|
23.20
|
21.30
|
22.90
|
22.90
|
19.62
|
31,900
|
|
|
8/3/2023
|
+0.40 / +2.04%
|
22.20
|
22.20
|
20.00
|
20.00
|
21.30
|
17.14
|
6,800
|
|
|
8/2/2023
|
+2.50 / +14.53%
|
19.00
|
19.70
|
18.00
|
19.70
|
19.60
|
16.88
|
55,100
|
|
|
8/1/2023
|
+1.20 / +7.55%
|
18.00
|
18.00
|
16.50
|
17.10
|
17.20
|
14.65
|
27,800
|
|
|
7/31/2023
|
+0.60 / +3.87%
|
15.80
|
16.10
|
15.70
|
16.10
|
15.90
|
13.79
|
25,300
|
|
|
7/28/2023
|
-0.20 / -1.27%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
13.28
|
10,300
|
|
|
7/27/2023
|
+1.20 / +7.95%
|
15.60
|
16.30
|
14.90
|
16.30
|
15.70
|
13.97
|
12,100
|
|
|
7/26/2023
|
+0.20 / +1.35%
|
15.00
|
16.00
|
15.00
|
15.00
|
15.10
|
12.85
|
10,800
|
|
|
7/25/2023
|
-0.30 / -2.04%
|
15.10
|
15.10
|
14.20
|
14.40
|
14.80
|
12.34
|
20,900
|
|
|
7/24/2023
|
+0.40 / +2.67%
|
15.00
|
15.50
|
14.10
|
15.40
|
14.70
|
13.19
|
14,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|