|
|
Closing price on 5/28/2021
|
|
| Open |
23.60 |
| High |
26.00 |
| Low |
23.60 |
| Volume |
2,069,700 |
| Split-adjusted Price |
22.88 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+2.30 / +9.70%
|
23.60
|
26.00
|
23.60
|
26.00
|
24.89
|
22.88
|
2,069,700
|
|
|
5/27/2021
|
-0.70 / -2.87%
|
24.40
|
24.50
|
23.30
|
23.70
|
23.94
|
20.86
|
1,130,900
|
|
|
5/26/2021
|
+0.20 / +0.83%
|
25.00
|
25.00
|
24.00
|
24.40
|
24.31
|
21.47
|
1,252,900
|
|
|
5/25/2021
|
+1.40 / +6.14%
|
22.80
|
24.60
|
22.80
|
24.20
|
24.11
|
21.30
|
1,850,700
|
|
|
5/24/2021
|
+0.20 / +0.88%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.58
|
20.06
|
589,900
|
|
|
5/21/2021
|
-0.10 / -0.44%
|
22.70
|
23.40
|
22.40
|
22.60
|
23.03
|
19.89
|
1,186,000
|
|
|
5/20/2021
|
+1.30 / +6.07%
|
21.40
|
23.10
|
21.00
|
22.70
|
22.36
|
19.98
|
1,307,000
|
|
|
5/19/2021
|
+0.50 / +2.39%
|
20.80
|
21.50
|
20.60
|
21.40
|
20.91
|
18.83
|
815,000
|
|
|
5/18/2021
|
-0.50 / -2.34%
|
21.30
|
21.40
|
20.90
|
20.90
|
21.09
|
18.39
|
614,400
|
|
|
5/17/2021
|
-0.20 / -0.93%
|
21.60
|
22.20
|
21.30
|
21.40
|
21.57
|
18.83
|
550,900
|
|
|
5/14/2021
|
-0.20 / -0.92%
|
21.60
|
22.30
|
21.30
|
21.60
|
21.69
|
19.01
|
662,400
|
|
|
5/13/2021
|
-0.30 / -1.36%
|
22.10
|
22.90
|
20.00
|
21.80
|
22.25
|
19.18
|
738,600
|
|
|
5/12/2021
|
+0.40 / +1.84%
|
21.40
|
22.10
|
21.20
|
22.10
|
21.69
|
19.45
|
472,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|