|
|
Closing price on 5/11/2021
|
|
| Open |
21.80 |
| High |
22.80 |
| Low |
21.70 |
| Volume |
657,500 |
| Split-adjusted Price |
19.10 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.10 / +0.46%
|
21.80
|
22.80
|
21.70
|
21.70
|
22.01
|
19.10
|
657,500
|
|
|
5/10/2021
|
+1.00 / +4.85%
|
20.70
|
21.90
|
20.10
|
21.60
|
21.24
|
19.01
|
771,900
|
|
|
5/7/2021
|
-0.50 / -2.37%
|
21.10
|
21.20
|
20.10
|
20.60
|
20.67
|
18.13
|
656,700
|
|
|
5/6/2021
|
-0.10 / -0.47%
|
21.20
|
21.50
|
21.00
|
21.10
|
21.17
|
18.57
|
659,100
|
|
|
5/5/2021
|
+0.80 / +3.92%
|
20.50
|
21.40
|
20.50
|
21.20
|
21.02
|
18.66
|
733,000
|
|
|
5/4/2021
|
-0.40 / -1.92%
|
20.70
|
20.80
|
19.80
|
20.40
|
20.28
|
17.95
|
524,800
|
|
|
4/29/2021
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.60
|
20.80
|
20.82
|
18.30
|
417,200
|
|
|
4/28/2021
|
+0.70 / +3.50%
|
20.00
|
21.30
|
20.00
|
20.70
|
20.63
|
18.22
|
487,400
|
|
|
4/27/2021
|
-0.30 / -1.48%
|
20.20
|
20.30
|
19.80
|
20.00
|
20.06
|
17.60
|
628,100
|
|
|
4/26/2021
|
-1.10 / -5.14%
|
21.60
|
21.70
|
20.30
|
20.30
|
20.76
|
17.86
|
781,500
|
|
|
4/23/2021
|
+0.40 / +1.90%
|
21.00
|
21.60
|
20.50
|
21.40
|
21.07
|
18.83
|
741,200
|
|
|
4/22/2021
|
-1.50 / -6.67%
|
22.50
|
22.70
|
21.00
|
21.00
|
21.78
|
18.48
|
1,112,200
|
|
|
4/20/2021
|
-0.70 / -3.02%
|
23.50
|
23.60
|
22.50
|
22.50
|
22.91
|
19.80
|
724,900
|
|
|
4/19/2021
|
+0.50 / +2.20%
|
22.70
|
23.30
|
22.20
|
23.20
|
22.78
|
20.42
|
586,000
|
|
|
4/16/2021
|
-0.70 / -2.99%
|
22.80
|
23.40
|
21.50
|
22.70
|
22.45
|
19.98
|
1,803,300
|
|
|
4/15/2021
|
-0.90 / -3.70%
|
24.30
|
24.50
|
22.60
|
23.40
|
23.56
|
20.59
|
1,740,880
|
|
|
4/14/2021
|
0.00 / 0.00%
|
24.30
|
24.60
|
23.70
|
24.30
|
24.21
|
21.38
|
1,004,200
|
|
|
4/13/2021
|
-1.20 / -4.71%
|
25.50
|
26.00
|
24.20
|
24.30
|
24.98
|
21.38
|
1,680,500
|
|
|
4/12/2021
|
+0.10 / +0.39%
|
25.40
|
25.90
|
24.80
|
25.50
|
25.38
|
22.44
|
1,469,000
|
|
|
4/9/2021
|
+0.10 / +0.40%
|
25.30
|
25.60
|
25.00
|
25.40
|
25.30
|
22.35
|
700,100
|
|
|
4/8/2021
|
+0.30 / +1.20%
|
25.00
|
25.50
|
24.40
|
25.30
|
25.13
|
22.26
|
1,049,200
|
|
|
4/7/2021
|
+0.70 / +2.88%
|
24.20
|
25.20
|
23.90
|
25.00
|
24.51
|
22.00
|
1,310,900
|
|
|
4/6/2021
|
-0.40 / -1.62%
|
24.70
|
24.80
|
24.10
|
24.30
|
24.38
|
21.38
|
957,700
|
|
|
4/5/2021
|
+0.30 / +1.23%
|
24.40
|
25.50
|
24.30
|
24.70
|
24.68
|
21.74
|
962,300
|
|
|
4/2/2021
|
+0.10 / +0.41%
|
24.50
|
25.40
|
24.20
|
24.40
|
24.69
|
21.47
|
1,212,600
|
|
|
4/1/2021
|
+1.90 / +8.48%
|
22.40
|
24.30
|
22.40
|
24.30
|
23.55
|
21.38
|
2,162,400
|
|
|
3/31/2021
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.30
|
22.40
|
22.46
|
19.71
|
596,500
|
|
|
3/30/2021
|
+0.20 / +0.90%
|
22.50
|
22.70
|
22.10
|
22.40
|
22.33
|
19.71
|
531,600
|
|
|
3/29/2021
|
+0.20 / +0.91%
|
22.10
|
22.30
|
21.90
|
22.20
|
22.04
|
19.54
|
354,600
|
|
|
3/26/2021
|
+0.60 / +2.80%
|
21.40
|
22.00
|
19.80
|
22.00
|
21.05
|
19.36
|
989,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|