|
Closing price on 5/24/2022
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
19.70 |
| Volume |
219,200 |
| Split-adjusted Price |
18.94 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.60 / +2.94%
|
20.50
|
21.00
|
19.70
|
21.00
|
20.18
|
18.94
|
219,200
|
|
|
5/23/2022
|
-1.50 / -6.85%
|
22.00
|
22.00
|
20.00
|
20.40
|
21.10
|
18.40
|
257,400
|
|
|
5/20/2022
|
+0.40 / +1.86%
|
21.20
|
22.50
|
21.10
|
21.90
|
21.88
|
19.75
|
305,079
|
|
|
5/19/2022
|
+1.30 / +6.44%
|
19.90
|
21.50
|
19.20
|
21.50
|
20.39
|
19.39
|
467,400
|
|
|
5/18/2022
|
+0.40 / +2.02%
|
20.50
|
21.10
|
20.20
|
20.20
|
20.69
|
18.21
|
299,100
|
|
|
5/17/2022
|
+1.80 / +10.00%
|
18.00
|
19.80
|
16.80
|
19.80
|
19.33
|
17.85
|
201,800
|
|
|
5/16/2022
|
0.00 / 0.00%
|
16.30
|
19.80
|
16.20
|
18.00
|
19.04
|
16.23
|
262,200
|
|
|
5/13/2022
|
-1.90 / -9.55%
|
18.00
|
19.80
|
18.00
|
18.00
|
18.19
|
16.23
|
363,700
|
|
|
5/12/2022
|
-2.20 / -9.95%
|
21.90
|
22.10
|
19.90
|
19.90
|
20.33
|
17.94
|
442,100
|
|
|
5/11/2022
|
+0.10 / +0.45%
|
19.80
|
22.80
|
19.80
|
22.10
|
22.05
|
19.93
|
66,600
|
|
|
5/10/2022
|
-0.30 / -1.35%
|
20.20
|
22.30
|
20.10
|
22.00
|
20.96
|
19.84
|
226,700
|
|
|
5/9/2022
|
-2.40 / -9.72%
|
24.40
|
24.40
|
22.30
|
22.30
|
22.55
|
20.11
|
137,900
|
|
|
5/6/2022
|
-1.00 / -3.89%
|
25.50
|
25.50
|
24.40
|
24.70
|
24.73
|
22.27
|
128,740
|
|
|
5/5/2022
|
+0.20 / +0.78%
|
25.50
|
26.30
|
24.60
|
25.70
|
25.02
|
23.17
|
242,200
|
|
|
5/4/2022
|
-1.80 / -6.59%
|
27.30
|
27.30
|
24.70
|
25.50
|
25.86
|
22.99
|
82,100
|
|
|
4/29/2022
|
+0.30 / +1.11%
|
26.80
|
27.30
|
26.50
|
27.30
|
27.05
|
24.62
|
43,000
|
|
|
4/28/2022
|
+0.30 / +1.12%
|
26.80
|
27.50
|
26.60
|
27.00
|
27.12
|
24.35
|
34,500
|
|
|
4/27/2022
|
+1.00 / +3.89%
|
25.70
|
27.00
|
25.50
|
26.70
|
26.14
|
24.08
|
88,100
|
|
|
4/26/2022
|
+0.50 / +1.98%
|
25.20
|
25.80
|
23.00
|
25.70
|
25.08
|
23.17
|
148,400
|
|
|
4/25/2022
|
-2.70 / -9.68%
|
28.00
|
28.60
|
25.20
|
25.20
|
25.73
|
22.72
|
241,300
|
|
|
4/22/2022
|
+0.40 / +1.45%
|
27.50
|
28.80
|
27.40
|
27.90
|
27.86
|
25.16
|
166,200
|
|
|
4/21/2022
|
-0.70 / -2.48%
|
28.00
|
29.00
|
26.40
|
27.50
|
27.40
|
24.80
|
546,700
|
|
|
4/20/2022
|
-0.40 / -1.40%
|
28.60
|
29.00
|
28.00
|
28.20
|
28.39
|
25.43
|
181,300
|
|
|
4/19/2022
|
-3.10 / -9.78%
|
31.50
|
32.00
|
28.60
|
28.60
|
30.59
|
25.79
|
174,300
|
|
|
4/18/2022
|
-2.30 / -6.76%
|
34.00
|
34.00
|
31.10
|
31.70
|
31.91
|
28.58
|
221,800
|
|
|
4/15/2022
|
-0.70 / -2.02%
|
34.50
|
35.00
|
34.00
|
34.00
|
34.51
|
30.66
|
115,000
|
|
|
4/14/2022
|
-0.80 / -2.25%
|
35.40
|
35.40
|
34.70
|
34.70
|
34.99
|
31.29
|
129,100
|
|
|
4/13/2022
|
+1.50 / +4.41%
|
34.00
|
35.50
|
33.00
|
35.50
|
33.97
|
32.01
|
157,900
|
|
|
4/12/2022
|
-2.40 / -6.59%
|
36.50
|
36.50
|
34.00
|
34.00
|
35.26
|
30.66
|
275,800
|
|
|
4/8/2022
|
-0.60 / -1.62%
|
37.00
|
37.50
|
36.40
|
36.40
|
36.69
|
32.82
|
209,800
|
|
|