Closing price on 7/5/2024
|
|
Open |
42.30 |
High |
42.50 |
Low |
40.90 |
Volume |
562,900 |
Split-adjusted Price |
41.11 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2024
|
-0.10 / -0.24%
|
42.30
|
42.50
|
40.90
|
41.90
|
41.39
|
41.11
|
562,900
|
|
7/4/2024
|
+0.30 / +0.72%
|
42.00
|
42.40
|
41.40
|
42.00
|
41.79
|
41.20
|
383,100
|
|
7/3/2024
|
-0.30 / -0.71%
|
42.20
|
42.50
|
41.40
|
41.70
|
41.71
|
40.91
|
491,900
|
|
7/2/2024
|
+0.80 / +1.94%
|
42.00
|
42.30
|
41.20
|
42.00
|
41.81
|
41.20
|
451,200
|
|
7/1/2024
|
+1.20 / +3.00%
|
40.00
|
41.30
|
40.00
|
41.20
|
40.49
|
40.42
|
436,700
|
|
6/28/2024
|
-1.50 / -3.61%
|
41.40
|
41.80
|
39.90
|
40.00
|
40.64
|
39.24
|
834,500
|
|
6/27/2024
|
+0.10 / +0.24%
|
41.40
|
41.60
|
40.60
|
41.50
|
41.18
|
40.71
|
440,900
|
|
6/26/2024
|
-0.60 / -1.43%
|
42.00
|
42.40
|
40.70
|
41.40
|
41.30
|
40.62
|
669,200
|
|
6/25/2024
|
+0.90 / +2.19%
|
41.10
|
42.20
|
41.00
|
42.00
|
41.55
|
41.20
|
540,700
|
|
6/24/2024
|
-4.20 / -9.27%
|
45.30
|
45.40
|
41.00
|
41.10
|
42.36
|
40.32
|
1,932,100
|
|
6/21/2024
|
+0.80 / +1.80%
|
44.50
|
45.50
|
44.20
|
45.30
|
44.92
|
44.44
|
642,200
|
|
6/20/2024
|
-0.40 / -0.89%
|
44.90
|
45.20
|
43.90
|
44.50
|
44.34
|
43.66
|
567,100
|
|
6/19/2024
|
+0.70 / +1.58%
|
44.20
|
45.30
|
43.60
|
44.90
|
44.45
|
44.05
|
601,100
|
|
6/18/2024
|
0.00 / 0.00%
|
44.10
|
45.30
|
44.10
|
44.20
|
44.60
|
43.36
|
445,800
|
|
6/17/2024
|
-0.70 / -1.56%
|
44.90
|
45.00
|
42.80
|
44.20
|
44.44
|
43.36
|
751,400
|
|
6/14/2024
|
-2.20 / -4.67%
|
47.40
|
47.80
|
44.90
|
44.90
|
46.46
|
44.05
|
1,233,500
|
|
6/13/2024
|
-0.80 / -1.67%
|
48.00
|
48.30
|
47.10
|
47.10
|
47.37
|
46.21
|
646,400
|
|
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
|
|
|