|
Closing price on 5/31/2022
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.20 |
| Volume |
2,300 |
| Split-adjusted Price |
9.20 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.50 / +5.75%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.90
|
9.20
|
2,300
|
|
|
5/30/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
5/27/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
5/26/2022
|
-1.20 / -12.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
18,900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
5/19/2022
|
-1.70 / -14.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
951,000
|
|
|
5/18/2022
|
-2.00 / -14.60%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11,800
|
|
|
5/17/2022
|
-2.10 / -14.58%
|
16.50
|
16.50
|
12.30
|
12.30
|
13.70
|
12.30
|
300
|
|
|
5/16/2022
|
-2.50 / -14.79%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
|
5/13/2022
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
5/12/2022
|
-1.70 / -10.18%
|
19.20
|
19.20
|
15.00
|
15.00
|
15.40
|
15.00
|
1,100
|
|
|
5/11/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/6/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/4/2022
|
-0.90 / -5.11%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5,500
|
|
|
4/29/2022
|
+1.00 / +6.02%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
4/27/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0
|
|
|
4/26/2022
|
+1.30 / +8.44%
|
15.30
|
16.80
|
15.30
|
16.70
|
16.60
|
16.70
|
1,009,800
|
|
|
4/25/2022
|
+1.80 / +12.68%
|
16.30
|
16.30
|
14.00
|
16.00
|
15.40
|
16.00
|
300
|
|
|
4/22/2022
|
+1.80 / +14.52%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
700
|
|
|
4/21/2022
|
+1.60 / +14.55%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.40
|
12.60
|
4,100
|
|
|
4/20/2022
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6,800
|
|
|
4/19/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
4/18/2022
|
-1.60 / -13.45%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,000
|
|
|