|
Closing price on 2/14/2023
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
75,900 |
| Split-adjusted Price |
16.43 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.11
|
16.43
|
75,900
|
|
|
2/13/2023
|
-0.90 / -4.95%
|
18.00
|
18.00
|
16.80
|
17.30
|
17.13
|
16.33
|
124,900
|
|
|
2/10/2023
|
-0.40 / -2.15%
|
18.30
|
18.40
|
17.70
|
18.20
|
18.04
|
17.18
|
108,000
|
|
|
2/9/2023
|
+0.30 / +1.64%
|
18.50
|
18.60
|
18.00
|
18.60
|
18.30
|
17.56
|
83,700
|
|
|
2/8/2023
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.50
|
17.28
|
32,300
|
|
|
2/7/2023
|
+0.30 / +1.62%
|
18.90
|
18.90
|
18.30
|
18.80
|
18.62
|
17.75
|
78,100
|
|
|
2/6/2023
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.68
|
17.47
|
29,200
|
|
|
2/3/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.30
|
19.00
|
18.81
|
17.94
|
56,000
|
|
|
2/2/2023
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.60
|
19.00
|
18.94
|
17.94
|
120,000
|
|
|
2/1/2023
|
-1.50 / -7.35%
|
20.60
|
20.70
|
18.50
|
18.90
|
19.97
|
17.84
|
162,600
|
|
|
1/31/2023
|
+0.10 / +0.49%
|
20.20
|
20.40
|
19.90
|
20.40
|
20.05
|
19.26
|
39,200
|
|
|
1/30/2023
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.30
|
20.32
|
19.17
|
81,000
|
|
|
1/27/2023
|
-0.60 / -2.87%
|
20.90
|
21.10
|
20.30
|
20.30
|
20.61
|
19.17
|
57,800
|
|
|
1/19/2023
|
+0.70 / +3.47%
|
19.90
|
20.90
|
19.80
|
20.90
|
20.49
|
19.73
|
100,500
|
|
|
1/18/2023
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.70
|
20.20
|
19.99
|
19.07
|
93,000
|
|
|
1/17/2023
|
+0.60 / +3.06%
|
19.60
|
20.20
|
19.60
|
20.20
|
19.97
|
19.07
|
57,900
|
|
|
1/16/2023
|
-0.50 / -2.49%
|
19.60
|
20.10
|
19.60
|
19.60
|
19.76
|
18.51
|
48,200
|
|
|
1/13/2023
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.50
|
20.10
|
20.07
|
18.98
|
69,800
|
|
|
1/12/2023
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.20
|
20.20
|
19.76
|
19.07
|
76,900
|
|
|
1/11/2023
|
+0.70 / +3.65%
|
19.00
|
19.90
|
18.70
|
19.90
|
19.59
|
18.79
|
100,300
|
|
|
1/10/2023
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.20
|
19.20
|
18.71
|
18.13
|
75,300
|
|
|
1/9/2023
|
-1.40 / -6.86%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.54
|
17.94
|
74,800
|
|
|
1/6/2023
|
-0.10 / -0.49%
|
20.10
|
20.40
|
19.50
|
20.40
|
20.13
|
19.26
|
124,600
|
|
|
1/5/2023
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.80
|
20.50
|
20.25
|
19.36
|
87,000
|
|
|
1/4/2023
|
-0.50 / -2.38%
|
21.00
|
21.20
|
20.00
|
20.50
|
20.45
|
19.36
|
131,800
|
|
|
1/3/2023
|
+0.40 / +1.94%
|
20.50
|
21.00
|
19.00
|
21.00
|
20.46
|
19.83
|
218,400
|
|
|
12/30/2022
|
+1.60 / +8.42%
|
19.00
|
20.60
|
18.00
|
20.60
|
19.60
|
19.45
|
127,100
|
|
|
12/29/2022
|
+0.50 / +2.70%
|
18.20
|
19.00
|
17.70
|
19.00
|
18.48
|
17.94
|
136,900
|
|
|
12/28/2022
|
+1.00 / +5.71%
|
17.50
|
18.50
|
16.50
|
18.50
|
17.90
|
17.47
|
139,300
|
|
|
12/27/2022
|
+0.60 / +3.55%
|
16.00
|
18.00
|
15.30
|
17.50
|
16.82
|
16.52
|
192,800
|
|
|