Closing price on 2/26/2024
|
|
Open |
25.70 |
High |
26.50 |
Low |
25.60 |
Volume |
310,200 |
Split-adjusted Price |
25.90 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2024
|
+0.70 / +2.72%
|
25.70
|
26.50
|
25.60
|
26.40
|
26.05
|
25.90
|
310,200
|
|
2/23/2024
|
-0.70 / -2.65%
|
26.40
|
26.70
|
25.50
|
25.70
|
26.21
|
25.21
|
455,400
|
|
2/22/2024
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.40
|
26.40
|
26.50
|
25.90
|
218,500
|
|
2/21/2024
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.30
|
26.70
|
26.59
|
26.19
|
254,300
|
|
2/20/2024
|
+0.30 / +1.14%
|
26.40
|
27.00
|
26.40
|
26.70
|
26.73
|
26.19
|
500,600
|
|
2/19/2024
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.20
|
25.90
|
348,900
|
|
2/16/2024
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.33
|
25.80
|
208,600
|
|
2/15/2024
|
-0.30 / -1.13%
|
26.60
|
26.90
|
26.10
|
26.30
|
26.32
|
25.80
|
534,600
|
|
2/7/2024
|
+0.60 / +2.31%
|
26.20
|
26.60
|
26.10
|
26.60
|
26.40
|
26.10
|
128,500
|
|
2/6/2024
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.16
|
25.51
|
349,900
|
|
2/5/2024
|
-0.30 / -1.14%
|
26.40
|
26.50
|
25.60
|
26.10
|
26.14
|
25.61
|
256,600
|
|
2/2/2024
|
+0.10 / +0.38%
|
26.40
|
26.70
|
26.40
|
26.40
|
26.54
|
25.90
|
134,200
|
|
2/1/2024
|
+0.30 / +1.15%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.12
|
25.80
|
140,300
|
|
1/31/2024
|
-0.20 / -0.76%
|
26.30
|
27.10
|
26.00
|
26.00
|
26.58
|
25.51
|
396,500
|
|
1/30/2024
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.80
|
26.20
|
25.94
|
25.70
|
126,500
|
|
1/29/2024
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.00
|
26.11
|
25.51
|
191,000
|
|
1/26/2024
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.90
|
26.00
|
26.00
|
25.51
|
117,500
|
|
1/25/2024
|
+0.10 / +0.39%
|
26.00
|
26.10
|
25.90
|
26.00
|
26.02
|
25.51
|
151,400
|
|
1/24/2024
|
+0.10 / +0.39%
|
25.90
|
26.30
|
25.80
|
25.90
|
26.06
|
25.41
|
441,800
|
|
1/23/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.66
|
25.31
|
95,600
|
|
1/22/2024
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.50
|
25.80
|
25.74
|
25.31
|
136,000
|
|
1/19/2024
|
-0.20 / -0.77%
|
25.90
|
26.20
|
25.60
|
25.70
|
25.83
|
25.21
|
160,900
|
|
1/18/2024
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.70
|
25.90
|
25.88
|
25.41
|
83,600
|
|
1/17/2024
|
+0.40 / +1.57%
|
25.40
|
26.60
|
25.40
|
25.90
|
26.00
|
25.41
|
391,100
|
|
1/16/2024
|
+0.40 / +1.59%
|
25.10
|
25.50
|
24.90
|
25.50
|
25.18
|
25.02
|
153,900
|
|
1/15/2024
|
-0.50 / -1.95%
|
25.60
|
25.80
|
25.10
|
25.10
|
25.47
|
24.62
|
138,200
|
|
1/12/2024
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.65
|
25.11
|
154,000
|
|
1/11/2024
|
+0.50 / +1.96%
|
25.70
|
26.10
|
25.40
|
26.00
|
25.77
|
25.51
|
194,700
|
|
1/10/2024
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.40
|
25.50
|
25.65
|
25.02
|
143,700
|
|
1/9/2024
|
-0.20 / -0.77%
|
26.20
|
26.20
|
25.80
|
25.90
|
26.01
|
25.41
|
188,500
|
|
|