|
Closing price on 5/28/2024
|
|
Open |
44.80 |
High |
46.90 |
Low |
44.10 |
Volume |
1,154,200 |
Split-adjusted Price |
45.42 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2024
|
+2.10 / +4.75%
|
44.80
|
46.90
|
44.10
|
46.30
|
46.08
|
45.42
|
1,154,200
|
|
5/27/2024
|
0.00 / 0.00%
|
44.20
|
45.00
|
43.60
|
44.20
|
44.42
|
43.36
|
763,600
|
|
5/24/2024
|
-2.20 / -4.74%
|
46.40
|
47.40
|
42.20
|
44.20
|
44.66
|
43.36
|
1,229,800
|
|
5/23/2024
|
+3.70 / +8.67%
|
42.50
|
46.60
|
41.70
|
46.40
|
43.28
|
45.52
|
1,330,400
|
|
5/22/2024
|
+0.60 / +1.43%
|
42.30
|
43.50
|
42.00
|
42.70
|
42.74
|
41.89
|
1,745,000
|
|
5/21/2024
|
+2.40 / +6.05%
|
39.60
|
42.20
|
39.40
|
42.10
|
40.47
|
41.30
|
1,572,400
|
|
5/20/2024
|
-0.30 / -0.75%
|
40.40
|
40.40
|
39.50
|
39.70
|
39.85
|
38.95
|
1,129,800
|
|
5/17/2024
|
+0.50 / +1.27%
|
39.50
|
40.50
|
39.40
|
40.00
|
39.92
|
39.24
|
902,700
|
|
5/16/2024
|
-0.60 / -1.50%
|
40.10
|
41.10
|
39.40
|
39.50
|
39.86
|
38.75
|
902,500
|
|
5/15/2024
|
+1.90 / +4.97%
|
38.20
|
40.80
|
38.20
|
40.10
|
39.85
|
39.34
|
1,186,300
|
|
5/14/2024
|
-0.80 / -2.05%
|
39.00
|
39.40
|
38.00
|
38.20
|
38.46
|
37.48
|
1,096,300
|
|
5/13/2024
|
-1.00 / -2.50%
|
40.10
|
40.20
|
38.70
|
39.00
|
39.50
|
38.26
|
1,166,300
|
|
5/10/2024
|
+2.90 / +7.82%
|
37.20
|
40.00
|
36.30
|
40.00
|
37.93
|
39.24
|
1,071,700
|
|
5/9/2024
|
-1.00 / -2.62%
|
38.00
|
38.20
|
36.80
|
37.10
|
37.50
|
36.40
|
807,400
|
|
5/8/2024
|
+0.70 / +1.87%
|
37.50
|
38.40
|
36.70
|
38.10
|
37.70
|
37.38
|
1,010,700
|
|
5/7/2024
|
+0.70 / +1.91%
|
36.60
|
37.40
|
36.10
|
37.40
|
36.85
|
36.69
|
828,600
|
|
5/6/2024
|
+2.70 / +7.94%
|
34.50
|
37.40
|
34.50
|
36.70
|
36.05
|
36.00
|
989,900
|
|
5/3/2024
|
0.00 / 0.00%
|
34.50
|
35.10
|
34.00
|
34.00
|
34.48
|
33.36
|
602,000
|
|
5/2/2024
|
-1.40 / -3.95%
|
35.40
|
35.40
|
33.00
|
34.00
|
34.14
|
33.36
|
683,400
|
|
4/26/2024
|
-0.50 / -1.39%
|
35.10
|
36.40
|
34.80
|
35.40
|
35.53
|
34.73
|
453,500
|
|
4/25/2024
|
-0.40 / -1.10%
|
35.50
|
36.30
|
35.00
|
35.90
|
35.62
|
35.22
|
528,800
|
|
4/24/2024
|
+1.80 / +5.22%
|
34.60
|
36.70
|
34.60
|
36.30
|
35.95
|
35.61
|
875,900
|
|
4/23/2024
|
-1.10 / -3.09%
|
35.70
|
36.20
|
33.90
|
34.50
|
34.84
|
33.85
|
664,900
|
|
4/22/2024
|
+3.20 / +9.88%
|
33.00
|
35.60
|
33.00
|
35.60
|
34.87
|
34.93
|
1,482,500
|
|
4/19/2024
|
-0.20 / -0.61%
|
32.70
|
33.50
|
30.70
|
32.40
|
32.17
|
31.79
|
1,227,200
|
|
4/17/2024
|
-2.20 / -6.32%
|
34.80
|
35.30
|
32.60
|
32.60
|
33.96
|
31.98
|
767,500
|
|
4/16/2024
|
0.00 / 0.00%
|
34.50
|
34.90
|
33.20
|
34.80
|
33.90
|
34.14
|
1,308,800
|
|
4/15/2024
|
-3.80 / -9.84%
|
38.50
|
38.60
|
34.80
|
34.80
|
36.79
|
34.14
|
1,497,100
|
|
4/12/2024
|
+0.20 / +0.52%
|
38.70
|
39.10
|
38.00
|
38.60
|
38.52
|
37.87
|
676,200
|
|
4/11/2024
|
+1.00 / +2.67%
|
37.20
|
38.90
|
36.50
|
38.40
|
38.20
|
37.67
|
906,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|