|
Closing price on 8/22/2025
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
0 |
| Split-adjusted Price |
14.20 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
8/21/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
900
|
|
|
8/20/2025
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.20
|
14.10
|
2,000
|
|
|
8/19/2025
|
-1.60 / -10.88%
|
14.70
|
14.70
|
13.10
|
13.10
|
14.30
|
13.10
|
400
|
|
|
8/18/2025
|
-2.30 / -13.61%
|
18.40
|
18.40
|
14.50
|
14.60
|
14.70
|
14.60
|
3,900
|
|
|
8/15/2025
|
+1.90 / +12.67%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
8/14/2025
|
+2.00 / +12.74%
|
14.70
|
17.70
|
14.70
|
17.70
|
15.00
|
17.70
|
1,100
|
|
|
8/13/2025
|
-0.40 / -2.20%
|
15.50
|
17.80
|
15.50
|
17.80
|
15.70
|
17.80
|
4,300
|
|
|
8/12/2025
|
+0.70 / +4.02%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.20
|
18.10
|
200
|
|
|
8/11/2025
|
+1.00 / +6.10%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
8/8/2025
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
100
|
|
|
8/7/2025
|
+1.50 / +10.64%
|
14.40
|
15.70
|
14.10
|
15.60
|
15.40
|
15.60
|
3,600
|
|
|
8/6/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
13.90
|
14.00
|
14.10
|
14.00
|
2,300
|
|
|
8/5/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
200
|
|
|
8/4/2025
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|
8/1/2025
|
+0.70 / +5.56%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1,000
|
|
|
7/31/2025
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
|
7/30/2025
|
+0.30 / +2.36%
|
14.10
|
14.10
|
13.00
|
13.00
|
14.00
|
13.00
|
1,100
|
|
|
7/29/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
7/28/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
7/25/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
7/24/2025
|
-1.10 / -8.03%
|
14.50
|
14.50
|
12.60
|
12.60
|
12.70
|
12.60
|
6,000
|
|
|
7/23/2025
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
100
|
|
|
7/22/2025
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4,900
|
|
|
7/21/2025
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
100
|
|
|
7/18/2025
|
+1.00 / +7.69%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.90
|
14.00
|
600
|
|
|
7/17/2025
|
-0.80 / -5.63%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.00
|
13.40
|
200
|
|
|
7/16/2025
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
7/15/2025
|
0.00 / 0.00%
|
13.10
|
14.10
|
13.10
|
14.10
|
13.60
|
14.10
|
200
|
|
|
7/14/2025
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|