|
Closing price on 11/7/2024
|
|
Open |
41.30 |
High |
41.80 |
Low |
40.80 |
Volume |
654,700 |
Split-adjusted Price |
41.20 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2024
|
0.00 / 0.00%
|
41.30
|
41.80
|
40.80
|
41.20
|
41.34
|
41.20
|
654,700
|
|
11/6/2024
|
+1.20 / +3.00%
|
40.10
|
41.20
|
40.00
|
41.20
|
40.78
|
41.20
|
813,100
|
|
11/5/2024
|
-0.20 / -0.50%
|
40.20
|
40.30
|
39.90
|
40.00
|
40.10
|
40.00
|
167,800
|
|
11/4/2024
|
+0.10 / +0.25%
|
40.10
|
40.80
|
39.10
|
40.20
|
40.04
|
40.20
|
519,900
|
|
11/1/2024
|
-0.60 / -1.47%
|
40.70
|
40.70
|
39.40
|
40.10
|
40.07
|
40.10
|
522,700
|
|
10/31/2024
|
-0.10 / -0.25%
|
40.50
|
40.90
|
40.30
|
40.70
|
40.63
|
40.70
|
388,700
|
|
10/30/2024
|
0.00 / 0.00%
|
40.60
|
40.80
|
40.00
|
40.80
|
40.38
|
40.80
|
334,500
|
|
10/29/2024
|
+0.10 / +0.25%
|
40.70
|
41.00
|
40.30
|
40.80
|
40.60
|
40.80
|
351,200
|
|
10/28/2024
|
+0.90 / +2.26%
|
39.80
|
40.80
|
39.70
|
40.70
|
40.41
|
40.70
|
499,000
|
|
10/25/2024
|
+0.60 / +1.53%
|
39.30
|
39.80
|
39.10
|
39.80
|
39.51
|
39.80
|
335,900
|
|
10/24/2024
|
-0.60 / -1.51%
|
39.80
|
39.90
|
39.00
|
39.20
|
39.47
|
39.20
|
324,500
|
|
10/23/2024
|
+0.50 / +1.27%
|
39.30
|
40.00
|
39.00
|
39.80
|
39.55
|
39.80
|
537,300
|
|
10/22/2024
|
-1.20 / -2.96%
|
40.50
|
40.60
|
38.50
|
39.30
|
39.64
|
39.30
|
816,600
|
|
10/21/2024
|
-1.10 / -2.64%
|
41.60
|
41.60
|
40.50
|
40.50
|
40.81
|
40.50
|
433,600
|
|
10/18/2024
|
-0.40 / -0.95%
|
42.10
|
42.30
|
41.60
|
41.60
|
41.84
|
41.60
|
483,000
|
|
10/17/2024
|
+0.30 / +0.72%
|
41.80
|
42.00
|
40.70
|
42.00
|
41.42
|
42.00
|
557,600
|
|
10/16/2024
|
+0.80 / +1.96%
|
40.50
|
41.70
|
40.50
|
41.70
|
41.07
|
41.70
|
431,800
|
|
10/15/2024
|
-0.40 / -0.97%
|
41.40
|
41.40
|
40.50
|
40.90
|
40.85
|
40.90
|
507,500
|
|
10/14/2024
|
-0.10 / -0.24%
|
41.50
|
41.80
|
41.10
|
41.30
|
41.43
|
41.30
|
352,800
|
|
10/11/2024
|
+0.90 / +2.22%
|
40.50
|
41.40
|
40.30
|
41.40
|
40.83
|
41.40
|
527,900
|
|
10/10/2024
|
-0.60 / -1.46%
|
41.30
|
41.60
|
40.50
|
40.50
|
40.92
|
40.50
|
505,300
|
|
10/9/2024
|
-0.30 / -0.72%
|
41.70
|
41.70
|
40.20
|
41.10
|
40.82
|
41.10
|
1,112,500
|
|
10/8/2024
|
-1.10 / -2.54%
|
43.30
|
43.70
|
42.20
|
42.20
|
42.70
|
41.40
|
1,012,600
|
|
10/7/2024
|
+0.30 / +0.70%
|
43.00
|
43.50
|
42.80
|
43.30
|
43.09
|
42.48
|
472,600
|
|
10/4/2024
|
-0.50 / -1.15%
|
43.30
|
43.70
|
43.00
|
43.00
|
43.28
|
42.18
|
558,100
|
|
10/3/2024
|
-1.00 / -2.25%
|
44.50
|
44.80
|
42.90
|
43.50
|
43.58
|
42.68
|
1,209,300
|
|
10/2/2024
|
+1.10 / +2.53%
|
43.40
|
45.00
|
43.00
|
44.50
|
44.00
|
43.66
|
1,115,900
|
|
10/1/2024
|
+0.10 / +0.23%
|
43.30
|
44.40
|
43.30
|
43.40
|
43.95
|
42.58
|
3,028,900
|
|
9/30/2024
|
+0.80 / +1.88%
|
42.50
|
43.80
|
42.10
|
43.30
|
43.27
|
42.48
|
1,123,500
|
|
9/27/2024
|
+0.10 / +0.24%
|
42.80
|
42.90
|
41.90
|
42.50
|
42.38
|
41.69
|
808,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|