|
Closing price on 11/9/2022
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
88,200 |
| Split-adjusted Price |
13.78 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.10 / +0.69%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.99
|
13.78
|
88,200
|
|
|
11/8/2022
|
+0.10 / +0.69%
|
14.30
|
15.00
|
14.10
|
14.50
|
14.88
|
13.69
|
115,900
|
|
|
11/7/2022
|
-0.70 / -4.64%
|
15.10
|
15.10
|
14.40
|
14.40
|
14.94
|
13.60
|
159,200
|
|
|
11/4/2022
|
-1.10 / -6.79%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.45
|
14.26
|
525,100
|
|
|
11/3/2022
|
-0.50 / -2.99%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.15
|
15.30
|
73,200
|
|
|
11/2/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.34
|
15.77
|
105,200
|
|
|
11/1/2022
|
+0.30 / +1.82%
|
16.30
|
16.80
|
16.10
|
16.80
|
16.44
|
15.86
|
208,400
|
|
|
10/31/2022
|
+0.20 / +1.23%
|
16.30
|
16.50
|
15.40
|
16.50
|
16.06
|
15.58
|
201,400
|
|
|
10/28/2022
|
+0.50 / +3.16%
|
16.00
|
16.30
|
15.50
|
16.30
|
15.80
|
15.39
|
157,500
|
|
|
10/27/2022
|
+1.00 / +6.76%
|
14.60
|
15.80
|
14.60
|
15.80
|
15.34
|
14.92
|
189,400
|
|
|
10/26/2022
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.10
|
14.80
|
14.70
|
13.97
|
100,500
|
|
|
10/25/2022
|
+0.50 / +3.45%
|
13.10
|
15.40
|
13.10
|
15.00
|
14.40
|
14.16
|
213,800
|
|
|
10/24/2022
|
-1.60 / -9.94%
|
14.50
|
16.50
|
14.50
|
14.50
|
15.09
|
13.69
|
163,300
|
|
|
10/21/2022
|
-1.70 / -9.55%
|
17.60
|
17.60
|
16.10
|
16.10
|
16.50
|
15.20
|
392,500
|
|
|
10/20/2022
|
-0.40 / -2.20%
|
17.80
|
18.20
|
17.20
|
17.80
|
17.55
|
16.81
|
143,100
|
|
|
10/19/2022
|
-0.30 / -1.62%
|
18.50
|
18.50
|
17.80
|
18.20
|
18.01
|
17.18
|
131,900
|
|
|
10/18/2022
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.10
|
18.50
|
18.56
|
17.47
|
132,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.80
|
18.50
|
18.29
|
17.47
|
74,400
|
|
|
10/14/2022
|
+0.60 / +3.35%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.33
|
17.47
|
238,200
|
|
|
10/13/2022
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.60
|
17.90
|
17.82
|
16.90
|
27,300
|
|
|
10/12/2022
|
0.00 / 0.00%
|
16.70
|
18.30
|
16.70
|
17.80
|
17.76
|
16.81
|
125,600
|
|
|
10/11/2022
|
-0.50 / -2.73%
|
18.30
|
18.30
|
16.70
|
17.80
|
17.41
|
16.81
|
194,000
|
|
|
10/10/2022
|
+1.10 / +6.40%
|
16.80
|
18.40
|
16.70
|
18.30
|
17.88
|
17.28
|
137,100
|
|
|
10/7/2022
|
-0.80 / -4.44%
|
17.50
|
17.50
|
16.40
|
17.20
|
16.71
|
16.24
|
754,900
|
|
|
10/6/2022
|
-0.40 / -2.17%
|
18.30
|
18.30
|
17.00
|
18.00
|
17.74
|
16.99
|
140,200
|
|
|
10/5/2022
|
+0.90 / +5.14%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.03
|
17.37
|
193,500
|
|
|
10/4/2022
|
+0.50 / +2.94%
|
17.20
|
17.80
|
16.90
|
17.50
|
17.30
|
16.52
|
239,500
|
|
|
10/3/2022
|
-1.10 / -5.82%
|
19.30
|
19.30
|
17.70
|
17.80
|
18.22
|
16.05
|
211,900
|
|
|
9/30/2022
|
+0.20 / +1.07%
|
18.60
|
18.90
|
17.20
|
18.90
|
18.09
|
17.04
|
365,900
|
|
|
9/29/2022
|
-0.30 / -1.58%
|
19.50
|
19.80
|
18.70
|
18.70
|
19.10
|
16.86
|
99,800
|
|
|