|
|
Closing price on 3/4/2021
|
|
| Open |
21.80 |
| High |
22.10 |
| Low |
20.40 |
| Volume |
1,174,100 |
| Split-adjusted Price |
18.74 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.40 / -1.84%
|
21.80
|
22.10
|
20.40
|
21.30
|
21.15
|
18.74
|
1,174,100
|
|
|
3/3/2021
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.71
|
19.10
|
813,600
|
|
|
3/2/2021
|
-0.30 / -1.35%
|
22.20
|
22.60
|
21.60
|
21.90
|
22.18
|
19.27
|
939,300
|
|
|
3/1/2021
|
+0.70 / +3.26%
|
21.50
|
22.30
|
21.30
|
22.20
|
21.85
|
19.54
|
1,236,400
|
|
|
2/26/2021
|
-0.30 / -1.38%
|
22.00
|
22.00
|
20.80
|
21.50
|
21.25
|
18.92
|
931,500
|
|
|
2/25/2021
|
+0.50 / +2.35%
|
21.30
|
22.20
|
21.00
|
21.80
|
21.41
|
19.18
|
823,576
|
|
|
2/24/2021
|
+0.30 / +1.43%
|
21.00
|
21.90
|
20.20
|
21.30
|
21.43
|
18.74
|
1,431,700
|
|
|
2/23/2021
|
+0.60 / +2.94%
|
20.40
|
21.40
|
20.00
|
21.00
|
20.70
|
18.48
|
909,100
|
|
|
2/22/2021
|
+0.20 / +0.99%
|
20.20
|
20.80
|
20.10
|
20.40
|
20.43
|
17.95
|
800,300
|
|
|
2/19/2021
|
-0.30 / -1.46%
|
20.40
|
20.80
|
19.80
|
20.20
|
20.29
|
17.78
|
890,560
|
|
|
2/18/2021
|
-0.60 / -2.84%
|
21.20
|
21.30
|
20.40
|
20.50
|
20.78
|
18.04
|
1,246,500
|
|
|
2/17/2021
|
+1.10 / +5.50%
|
20.00
|
21.30
|
20.00
|
21.10
|
20.74
|
18.57
|
854,200
|
|
|
2/9/2021
|
+0.40 / +2.04%
|
19.20
|
20.50
|
18.60
|
20.00
|
19.56
|
17.60
|
1,213,700
|
|
|
2/8/2021
|
-0.60 / -2.97%
|
20.50
|
21.50
|
18.60
|
19.60
|
20.19
|
17.25
|
1,367,400
|
|
|
2/5/2021
|
+1.80 / +9.78%
|
18.50
|
20.20
|
18.40
|
20.20
|
19.55
|
17.78
|
1,390,100
|
|
|
2/4/2021
|
+1.60 / +9.52%
|
17.20
|
18.40
|
16.90
|
18.40
|
18.07
|
16.19
|
2,349,500
|
|
|
2/3/2021
|
+1.50 / +9.80%
|
15.40
|
16.80
|
15.40
|
16.80
|
16.43
|
14.78
|
843,000
|
|
|
2/2/2021
|
+0.50 / +3.38%
|
14.80
|
15.50
|
14.00
|
15.30
|
14.75
|
13.46
|
747,500
|
|
|
2/1/2021
|
-1.60 / -9.76%
|
16.40
|
16.80
|
14.80
|
14.80
|
15.34
|
13.02
|
804,400
|
|
|
1/29/2021
|
+0.50 / +3.14%
|
14.40
|
17.20
|
14.40
|
16.40
|
15.40
|
14.43
|
1,737,700
|
|
|
1/28/2021
|
-1.70 / -9.66%
|
16.60
|
16.60
|
15.90
|
15.90
|
15.93
|
13.99
|
901,800
|
|
|
1/27/2021
|
-1.90 / -9.74%
|
19.00
|
19.40
|
17.60
|
17.60
|
18.23
|
15.49
|
995,900
|
|
|
1/26/2021
|
-2.10 / -9.72%
|
21.60
|
21.70
|
19.50
|
19.50
|
19.97
|
17.16
|
1,236,900
|
|
|
1/25/2021
|
-0.70 / -3.14%
|
22.30
|
22.30
|
20.70
|
21.60
|
21.53
|
19.01
|
1,057,400
|
|
|
1/22/2021
|
-1.10 / -4.70%
|
23.40
|
23.40
|
21.70
|
22.30
|
22.56
|
19.62
|
1,299,800
|
|
|
1/21/2021
|
-0.30 / -1.27%
|
23.70
|
24.10
|
22.90
|
23.40
|
23.27
|
20.59
|
709,000
|
|
|
1/20/2021
|
+1.60 / +7.24%
|
20.60
|
23.80
|
20.10
|
23.70
|
21.87
|
20.86
|
1,452,800
|
|
|
1/19/2021
|
-2.40 / -9.80%
|
24.40
|
24.40
|
22.10
|
22.10
|
22.77
|
19.45
|
2,671,100
|
|
|
1/18/2021
|
-0.60 / -2.39%
|
24.90
|
25.40
|
24.40
|
24.50
|
24.66
|
21.56
|
959,200
|
|
|
1/15/2021
|
+0.40 / +1.62%
|
24.70
|
25.80
|
24.70
|
25.10
|
25.22
|
22.09
|
1,103,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|