|
|
Closing price on 1/29/2021
|
|
| Open |
14.40 |
| High |
17.20 |
| Low |
14.40 |
| Volume |
1,737,700 |
| Split-adjusted Price |
14.43 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.50 / +3.14%
|
14.40
|
17.20
|
14.40
|
16.40
|
15.40
|
14.43
|
1,737,700
|
|
|
1/28/2021
|
-1.70 / -9.66%
|
16.60
|
16.60
|
15.90
|
15.90
|
15.93
|
13.99
|
901,800
|
|
|
1/27/2021
|
-1.90 / -9.74%
|
19.00
|
19.40
|
17.60
|
17.60
|
18.23
|
15.49
|
995,900
|
|
|
1/26/2021
|
-2.10 / -9.72%
|
21.60
|
21.70
|
19.50
|
19.50
|
19.97
|
17.16
|
1,236,900
|
|
|
1/25/2021
|
-0.70 / -3.14%
|
22.30
|
22.30
|
20.70
|
21.60
|
21.53
|
19.01
|
1,057,400
|
|
|
1/22/2021
|
-1.10 / -4.70%
|
23.40
|
23.40
|
21.70
|
22.30
|
22.56
|
19.62
|
1,299,800
|
|
|
1/21/2021
|
-0.30 / -1.27%
|
23.70
|
24.10
|
22.90
|
23.40
|
23.27
|
20.59
|
709,000
|
|
|
1/20/2021
|
+1.60 / +7.24%
|
20.60
|
23.80
|
20.10
|
23.70
|
21.87
|
20.86
|
1,452,800
|
|
|
1/19/2021
|
-2.40 / -9.80%
|
24.40
|
24.40
|
22.10
|
22.10
|
22.77
|
19.45
|
2,671,100
|
|
|
1/18/2021
|
-0.60 / -2.39%
|
24.90
|
25.40
|
24.40
|
24.50
|
24.66
|
21.56
|
959,200
|
|
|
1/15/2021
|
+0.40 / +1.62%
|
24.70
|
25.80
|
24.70
|
25.10
|
25.22
|
22.09
|
1,103,400
|
|
|
1/14/2021
|
+1.90 / +8.33%
|
22.80
|
24.80
|
22.40
|
24.70
|
23.82
|
21.74
|
2,003,100
|
|
|
1/13/2021
|
-0.60 / -2.56%
|
23.60
|
23.80
|
22.50
|
22.80
|
23.11
|
20.06
|
1,188,800
|
|
|
1/12/2021
|
-0.20 / -0.85%
|
23.60
|
24.00
|
22.50
|
23.40
|
23.33
|
20.59
|
1,473,900
|
|
|
1/11/2021
|
-0.10 / -0.42%
|
23.70
|
25.00
|
23.50
|
23.60
|
24.02
|
20.77
|
1,548,700
|
|
|
1/8/2021
|
-0.70 / -2.87%
|
24.40
|
24.90
|
23.30
|
23.70
|
24.04
|
20.86
|
1,665,500
|
|
|
1/7/2021
|
+0.60 / +2.52%
|
23.50
|
24.80
|
23.00
|
24.40
|
23.55
|
21.47
|
1,243,980
|
|
|
1/6/2021
|
+1.70 / +7.69%
|
22.20
|
24.30
|
21.90
|
23.80
|
23.44
|
20.94
|
2,240,330
|
|
|
1/5/2021
|
+2.00 / +9.95%
|
22.00
|
22.10
|
21.10
|
22.10
|
22.02
|
19.45
|
2,328,200
|
|
|
1/4/2021
|
+1.80 / +9.84%
|
20.10
|
20.10
|
18.90
|
20.10
|
19.98
|
17.69
|
565,500
|
|
|
12/31/2020
|
+1.60 / +9.58%
|
16.80
|
18.30
|
16.80
|
18.30
|
18.01
|
16.10
|
1,567,100
|
|
|
12/30/2020
|
+0.70 / +4.38%
|
16.20
|
16.90
|
16.10
|
16.70
|
16.48
|
14.70
|
1,247,700
|
|
|
12/29/2020
|
+0.60 / +3.90%
|
15.30
|
16.10
|
15.20
|
16.00
|
15.67
|
14.08
|
1,289,200
|
|
|
12/28/2020
|
+0.40 / +2.67%
|
15.30
|
16.00
|
15.10
|
15.40
|
15.53
|
13.55
|
2,202,900
|
|
|
12/25/2020
|
+0.50 / +3.45%
|
14.60
|
15.50
|
14.30
|
15.00
|
14.94
|
13.20
|
1,219,300
|
|
|
12/24/2020
|
-0.10 / -0.68%
|
14.60
|
14.80
|
13.30
|
14.50
|
14.30
|
12.76
|
861,200
|
|
|
12/23/2020
|
-0.60 / -3.95%
|
15.20
|
15.60
|
14.50
|
14.60
|
14.98
|
12.85
|
866,900
|
|
|
12/22/2020
|
+0.40 / +2.70%
|
14.80
|
15.30
|
14.60
|
15.20
|
15.03
|
13.38
|
959,400
|
|
|
12/21/2020
|
+0.60 / +4.23%
|
14.40
|
15.30
|
14.20
|
14.80
|
14.75
|
13.02
|
1,146,500
|
|
|
12/18/2020
|
+0.80 / +5.97%
|
13.50
|
14.40
|
13.30
|
14.20
|
13.85
|
12.50
|
765,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|