|
Closing price on 1/23/2026
|
|
| Open |
30.70 |
| High |
31.50 |
| Low |
30.60 |
| Volume |
190,000 |
| Split-adjusted Price |
30.60 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -0.33%
|
30.70
|
31.50
|
30.60
|
30.60
|
30.98
|
30.60
|
190,000
|
|
|
1/22/2026
|
+0.40 / +1.32%
|
30.40
|
30.90
|
30.30
|
30.70
|
30.65
|
30.70
|
210,400
|
|
|
1/21/2026
|
-1.00 / -3.19%
|
31.40
|
31.40
|
30.10
|
30.30
|
30.53
|
30.30
|
359,000
|
|
|
1/20/2026
|
-0.80 / -2.49%
|
32.00
|
32.30
|
31.30
|
31.30
|
31.69
|
31.30
|
457,900
|
|
|
1/19/2026
|
+0.10 / +0.31%
|
32.00
|
32.40
|
31.90
|
32.10
|
32.15
|
32.10
|
205,800
|
|
|
1/16/2026
|
-0.10 / -0.31%
|
32.20
|
32.60
|
31.90
|
32.00
|
32.23
|
32.00
|
446,900
|
|
|
1/15/2026
|
-0.50 / -1.53%
|
32.60
|
33.30
|
31.80
|
32.10
|
32.20
|
32.10
|
390,200
|
|
|
1/14/2026
|
+0.80 / +2.52%
|
31.80
|
32.80
|
31.60
|
32.60
|
32.18
|
32.60
|
432,300
|
|
|
1/13/2026
|
-0.70 / -2.15%
|
32.80
|
32.90
|
31.70
|
31.80
|
32.21
|
31.80
|
576,800
|
|
|
1/12/2026
|
+2.20 / +7.26%
|
30.40
|
33.20
|
30.40
|
32.50
|
32.37
|
32.50
|
920,700
|
|
|
1/9/2026
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.20
|
30.30
|
30.56
|
30.30
|
301,400
|
|
|
1/8/2026
|
+0.80 / +2.71%
|
29.50
|
30.80
|
29.50
|
30.30
|
30.48
|
30.30
|
628,600
|
|
|
1/7/2026
|
+0.70 / +2.43%
|
28.80
|
29.60
|
28.70
|
29.50
|
29.30
|
29.50
|
257,500
|
|
|
1/6/2026
|
+0.50 / +1.77%
|
28.30
|
29.00
|
28.00
|
28.80
|
28.37
|
28.80
|
321,300
|
|
|
1/5/2026
|
-0.80 / -2.75%
|
29.30
|
29.30
|
28.10
|
28.30
|
28.79
|
28.30
|
258,100
|
|
|
12/31/2025
|
-0.30 / -1.02%
|
29.40
|
29.70
|
29.10
|
29.10
|
29.29
|
29.10
|
180,400
|
|
|
12/30/2025
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.30
|
29.40
|
29.62
|
29.40
|
264,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.80
|
29.80
|
29.95
|
29.80
|
65,800
|
|
|
12/26/2025
|
-0.50 / -1.65%
|
30.30
|
30.50
|
29.50
|
29.80
|
29.86
|
29.80
|
198,100
|
|
|
12/25/2025
|
-0.50 / -1.62%
|
31.10
|
31.10
|
30.30
|
30.30
|
30.56
|
30.30
|
199,800
|
|
|
12/24/2025
|
-0.10 / -0.32%
|
30.50
|
31.00
|
30.50
|
30.80
|
30.70
|
30.80
|
185,700
|
|
|
12/23/2025
|
-0.30 / -0.96%
|
31.20
|
31.30
|
30.50
|
30.90
|
30.85
|
30.90
|
66,700
|
|
|
12/22/2025
|
+0.70 / +2.30%
|
30.60
|
31.20
|
30.50
|
31.20
|
30.84
|
31.20
|
178,500
|
|
|
12/19/2025
|
0.00 / 0.00%
|
30.30
|
30.80
|
30.20
|
30.50
|
30.38
|
30.50
|
142,800
|
|
|
12/18/2025
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.00
|
30.50
|
30.33
|
30.50
|
53,300
|
|
|
12/17/2025
|
-0.40 / -1.30%
|
31.00
|
31.00
|
30.30
|
30.40
|
30.48
|
30.40
|
47,500
|
|
|
12/16/2025
|
+1.10 / +3.70%
|
29.40
|
30.80
|
29.30
|
30.80
|
30.10
|
30.80
|
130,800
|
|
|
12/15/2025
|
-0.10 / -0.34%
|
29.80
|
30.30
|
29.10
|
29.70
|
29.71
|
29.70
|
147,600
|
|
|
12/12/2025
|
-0.80 / -2.61%
|
30.60
|
30.90
|
29.80
|
29.80
|
30.24
|
29.80
|
130,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.85
|
30.60
|
47,400
|
|
|