|
Closing price on 2/27/2023
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
111,900 |
| Split-adjusted Price |
16.05 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.50 / -2.86%
|
17.00
|
17.10
|
16.60
|
17.00
|
16.80
|
16.05
|
111,900
|
|
|
2/24/2023
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.27
|
16.52
|
46,700
|
|
|
2/23/2023
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.09
|
16.24
|
159,500
|
|
|
2/22/2023
|
-1.50 / -8.02%
|
18.30
|
18.40
|
17.20
|
17.20
|
17.80
|
16.24
|
147,100
|
|
|
2/21/2023
|
-0.20 / -1.06%
|
19.00
|
19.10
|
18.30
|
18.70
|
18.57
|
17.66
|
113,700
|
|
|
2/20/2023
|
+1.00 / +5.59%
|
18.00
|
19.00
|
17.90
|
18.90
|
18.45
|
17.84
|
113,015
|
|
|
2/17/2023
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.72
|
16.90
|
36,600
|
|
|
2/16/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.40
|
17.80
|
17.66
|
16.81
|
90,300
|
|
|
2/15/2023
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.00
|
17.80
|
17.53
|
16.81
|
57,300
|
|
|
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
|
|
|