|
Closing price on 7/4/2022
|
|
| Open |
18.60 |
| High |
19.90 |
| Low |
18.10 |
| Volume |
181,100 |
| Split-adjusted Price |
17.22 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.50 / +2.69%
|
18.60
|
19.90
|
18.10
|
19.10
|
19.40
|
17.22
|
181,100
|
|
|
7/1/2022
|
+0.60 / +3.33%
|
18.00
|
19.00
|
17.40
|
18.60
|
17.90
|
16.77
|
155,100
|
|
|
6/30/2022
|
-0.90 / -4.76%
|
18.90
|
18.90
|
17.70
|
18.00
|
18.35
|
16.23
|
75,100
|
|
|
6/29/2022
|
+0.20 / +1.07%
|
18.60
|
19.50
|
18.50
|
18.90
|
18.99
|
17.04
|
45,800
|
|
|
6/28/2022
|
-0.20 / -1.06%
|
19.40
|
19.40
|
18.50
|
18.70
|
18.68
|
16.86
|
195,000
|
|
|
6/27/2022
|
+0.80 / +4.42%
|
18.10
|
19.00
|
17.60
|
18.90
|
18.30
|
17.04
|
161,100
|
|
|
6/24/2022
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.00
|
18.10
|
17.98
|
16.32
|
64,600
|
|
|
6/23/2022
|
+0.90 / +5.29%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.70
|
16.14
|
99,400
|
|
|
6/22/2022
|
+0.50 / +3.03%
|
14.90
|
17.90
|
14.90
|
17.00
|
17.33
|
15.33
|
67,500
|
|
|
6/21/2022
|
-0.30 / -1.79%
|
16.90
|
17.50
|
16.40
|
16.50
|
16.85
|
14.88
|
144,300
|
|
|
6/20/2022
|
-0.80 / -4.55%
|
17.50
|
18.60
|
16.80
|
16.80
|
17.46
|
15.15
|
166,100
|
|
|
6/17/2022
|
-1.00 / -5.38%
|
18.40
|
18.40
|
17.30
|
17.60
|
17.61
|
15.87
|
206,500
|
|
|
6/16/2022
|
+0.10 / +0.54%
|
18.80
|
19.20
|
18.50
|
18.60
|
18.71
|
16.77
|
130,200
|
|
|
6/15/2022
|
-0.20 / -1.07%
|
19.10
|
19.10
|
18.20
|
18.50
|
18.52
|
16.68
|
261,700
|
|
|
6/14/2022
|
-0.50 / -2.60%
|
19.20
|
19.90
|
18.70
|
18.70
|
19.12
|
16.86
|
145,100
|
|
|
6/13/2022
|
-1.90 / -9.00%
|
21.30
|
21.30
|
19.00
|
19.20
|
19.56
|
17.31
|
288,300
|
|
|
6/10/2022
|
-0.80 / -3.65%
|
21.50
|
22.00
|
21.10
|
21.10
|
21.43
|
19.03
|
98,600
|
|
|
6/9/2022
|
+0.30 / +1.39%
|
22.30
|
22.30
|
21.40
|
21.90
|
21.66
|
19.75
|
182,000
|
|
|
6/8/2022
|
+0.70 / +3.35%
|
21.10
|
21.80
|
21.10
|
21.60
|
21.43
|
19.48
|
95,100
|
|
|
6/7/2022
|
-0.40 / -1.88%
|
21.10
|
21.60
|
20.40
|
20.90
|
20.95
|
18.85
|
173,500
|
|
|
6/6/2022
|
-0.40 / -1.84%
|
21.30
|
22.30
|
21.00
|
21.30
|
21.70
|
19.21
|
141,000
|
|
|
6/3/2022
|
-0.40 / -1.81%
|
22.10
|
22.20
|
21.20
|
21.70
|
21.83
|
19.57
|
111,900
|
|
|
6/2/2022
|
-0.40 / -1.78%
|
22.50
|
23.10
|
22.00
|
22.10
|
22.53
|
19.93
|
251,200
|
|
|
6/1/2022
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.50
|
22.45
|
20.29
|
200,200
|
|
|
5/31/2022
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.58
|
20.38
|
197,600
|
|
|
5/30/2022
|
+0.10 / +0.44%
|
22.70
|
23.20
|
22.60
|
22.80
|
22.77
|
20.56
|
298,700
|
|
|
5/27/2022
|
+0.30 / +1.34%
|
22.40
|
22.80
|
22.20
|
22.70
|
22.51
|
20.47
|
98,100
|
|
|
5/26/2022
|
+0.70 / +3.23%
|
22.10
|
22.80
|
21.90
|
22.40
|
22.29
|
20.20
|
230,900
|
|
|
5/25/2022
|
+0.70 / +3.33%
|
21.00
|
22.00
|
20.80
|
21.70
|
21.29
|
19.57
|
322,600
|
|
|
5/24/2022
|
+0.60 / +2.94%
|
20.50
|
21.00
|
19.70
|
21.00
|
20.18
|
18.94
|
219,200
|
|
|