|
Closing price on 6/12/2024
|
|
Open |
49.00 |
High |
49.50 |
Low |
47.50 |
Volume |
866,100 |
Split-adjusted Price |
46.99 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
+0.20 / +0.42%
|
49.00
|
49.50
|
47.50
|
47.90
|
47.94
|
46.99
|
866,100
|
|
6/11/2024
|
+0.20 / +0.42%
|
47.60
|
47.90
|
46.80
|
47.70
|
47.40
|
46.80
|
536,500
|
|
6/10/2024
|
+0.70 / +1.50%
|
46.80
|
48.00
|
46.50
|
47.50
|
47.36
|
46.60
|
760,100
|
|
6/7/2024
|
-0.20 / -0.43%
|
47.00
|
47.30
|
46.00
|
46.80
|
46.78
|
45.91
|
482,700
|
|
6/6/2024
|
+0.50 / +1.08%
|
46.70
|
47.40
|
46.30
|
47.00
|
46.90
|
46.11
|
565,600
|
|
6/5/2024
|
+0.70 / +1.53%
|
45.80
|
48.20
|
45.60
|
46.50
|
46.65
|
45.62
|
1,068,100
|
|
6/4/2024
|
-0.50 / -1.08%
|
46.30
|
46.80
|
45.80
|
45.80
|
46.48
|
44.93
|
816,200
|
|
6/3/2024
|
+0.30 / +0.65%
|
46.00
|
47.50
|
46.00
|
46.30
|
46.53
|
45.42
|
755,600
|
|
5/31/2024
|
0.00 / 0.00%
|
46.10
|
46.80
|
45.00
|
46.00
|
46.05
|
45.13
|
638,700
|
|
5/30/2024
|
+0.60 / +1.32%
|
44.90
|
46.20
|
42.50
|
46.00
|
44.24
|
45.13
|
1,415,300
|
|
5/29/2024
|
-0.90 / -1.94%
|
46.20
|
46.40
|
44.60
|
45.40
|
45.66
|
44.54
|
895,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|