|
Closing price on 5/23/2025
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
1,000 |
| Split-adjusted Price |
14.40 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,000
|
|
|
5/22/2025
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
|
5/21/2025
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
5/20/2025
|
-1.60 / -10.81%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3,000
|
|
|
5/19/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
5/16/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
5/15/2025
|
+1.20 / +8.82%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
100
|
|
|
5/14/2025
|
-1.30 / -8.90%
|
16.40
|
16.40
|
13.30
|
13.30
|
13.60
|
13.30
|
1,100
|
|
|
5/13/2025
|
-0.10 / -0.59%
|
14.60
|
16.80
|
14.50
|
16.80
|
14.60
|
16.80
|
4,500
|
|
|
5/12/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
5/9/2025
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.40
|
16.90
|
100
|
|
|
5/8/2025
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
5/6/2025
|
+1.90 / +13.48%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
5/5/2025
|
-0.30 / -1.83%
|
14.00
|
16.30
|
14.00
|
16.10
|
14.10
|
16.10
|
13,600
|
|
|
4/29/2025
|
+2.10 / +13.46%
|
17.80
|
17.80
|
13.70
|
17.70
|
16.40
|
17.70
|
3,800
|
|
|
4/28/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
4/25/2025
|
+1.20 / +8.33%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
4/24/2025
|
+1.20 / +8.33%
|
14.40
|
15.60
|
14.40
|
15.60
|
14.40
|
15.60
|
4,200
|
|
|
4/23/2025
|
+1.00 / +6.49%
|
16.40
|
16.40
|
13.70
|
16.40
|
14.40
|
16.40
|
1,200
|
|
|
4/22/2025
|
+1.80 / +13.24%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
4/21/2025
|
-0.50 / -3.65%
|
15.60
|
15.60
|
13.20
|
13.20
|
13.60
|
13.20
|
600
|
|
|
4/18/2025
|
-2.30 / -14.47%
|
13.60
|
15.60
|
13.60
|
13.60
|
13.70
|
13.60
|
5,400
|
|
|
4/17/2025
|
-0.50 / -3.05%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
4/15/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
4/14/2025
|
+1.80 / +12.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
100
|
|
|
4/11/2025
|
+1.60 / +11.51%
|
15.80
|
15.80
|
13.90
|
15.50
|
14.60
|
15.50
|
6,100
|
|
|
4/10/2025
|
+1.80 / +14.88%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
700
|
|
|
4/9/2025
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1,300
|
|
|