|
Closing price on 12/7/2023
|
|
| Open |
26.20 |
| High |
26.70 |
| Low |
25.20 |
| Volume |
586,800 |
| Split-adjusted Price |
25.02 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.60 / -2.30%
|
26.20
|
26.70
|
25.20
|
25.50
|
25.73
|
25.02
|
586,800
|
|
|
12/6/2023
|
+0.20 / +0.77%
|
25.80
|
26.30
|
25.80
|
26.10
|
26.03
|
25.61
|
298,200
|
|
|
12/5/2023
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.80
|
25.90
|
26.06
|
25.41
|
240,700
|
|
|
12/4/2023
|
+1.00 / +4.00%
|
25.00
|
26.10
|
25.00
|
26.00
|
25.87
|
25.51
|
661,700
|
|
|
12/1/2023
|
+0.30 / +1.21%
|
24.80
|
25.20
|
24.70
|
25.00
|
24.85
|
24.53
|
83,900
|
|
|
11/30/2023
|
-0.30 / -1.20%
|
25.10
|
25.30
|
24.60
|
24.70
|
24.93
|
24.23
|
94,500
|
|
|
11/29/2023
|
+0.20 / +0.81%
|
24.90
|
25.10
|
24.90
|
25.00
|
25.03
|
24.53
|
31,500
|
|
|
11/28/2023
|
+0.20 / +0.81%
|
24.40
|
24.80
|
22.60
|
24.80
|
24.44
|
24.33
|
120,500
|
|
|
11/27/2023
|
-0.50 / -1.99%
|
25.30
|
25.40
|
24.50
|
24.60
|
24.75
|
24.13
|
113,500
|
|
|
11/24/2023
|
+0.40 / +1.62%
|
25.00
|
25.30
|
24.60
|
25.10
|
24.81
|
24.62
|
186,400
|
|
|
11/23/2023
|
-1.30 / -5.00%
|
26.10
|
26.10
|
24.70
|
24.70
|
25.44
|
24.23
|
208,200
|
|
|
11/22/2023
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.10
|
26.00
|
25.61
|
25.51
|
218,000
|
|
|
11/21/2023
|
+0.40 / +1.59%
|
25.40
|
25.70
|
25.00
|
25.50
|
25.37
|
25.02
|
162,900
|
|
|
11/20/2023
|
+0.10 / +0.40%
|
24.50
|
25.50
|
24.40
|
25.10
|
24.93
|
24.62
|
190,600
|
|
|
11/17/2023
|
-0.20 / -0.79%
|
25.30
|
25.40
|
24.60
|
25.00
|
24.94
|
24.53
|
198,400
|
|
|
11/16/2023
|
+0.20 / +0.80%
|
25.10
|
25.20
|
24.80
|
25.20
|
24.97
|
24.72
|
83,900
|
|
|
11/15/2023
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.00
|
25.00
|
25.55
|
24.53
|
226,600
|
|
|
11/14/2023
|
+0.10 / +0.40%
|
25.10
|
25.50
|
24.60
|
25.00
|
24.98
|
24.53
|
173,600
|
|
|
11/13/2023
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.80
|
24.90
|
24.91
|
24.43
|
144,600
|
|
|
11/10/2023
|
-0.40 / -1.57%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.25
|
24.53
|
284,000
|
|
|
11/9/2023
|
+0.30 / +1.20%
|
25.10
|
26.00
|
25.10
|
25.40
|
25.59
|
24.92
|
256,300
|
|
|
11/8/2023
|
+1.60 / +6.81%
|
23.60
|
25.30
|
23.30
|
25.10
|
24.45
|
24.62
|
259,900
|
|
|
11/7/2023
|
-0.40 / -1.67%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.65
|
23.05
|
138,700
|
|
|
11/6/2023
|
+0.30 / +1.27%
|
24.20
|
24.20
|
23.70
|
23.90
|
24.02
|
23.45
|
71,000
|
|
|
11/3/2023
|
-0.70 / -2.88%
|
24.40
|
24.40
|
23.60
|
23.60
|
23.85
|
23.15
|
124,100
|
|
|
11/2/2023
|
+1.40 / +6.11%
|
23.10
|
24.40
|
23.10
|
24.30
|
23.75
|
23.84
|
180,800
|
|
|
11/1/2023
|
+1.30 / +6.02%
|
21.60
|
23.00
|
21.30
|
22.90
|
21.95
|
22.47
|
222,700
|
|
|
10/31/2023
|
-0.90 / -4.00%
|
22.50
|
22.80
|
21.60
|
21.60
|
22.15
|
21.19
|
180,200
|
|
|
10/30/2023
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.50
|
22.50
|
22.79
|
22.07
|
198,000
|
|
|
10/27/2023
|
+0.20 / +0.88%
|
22.00
|
23.00
|
22.00
|
22.90
|
22.69
|
22.47
|
156,100
|
|
|