|
Closing price on 8/11/2022
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
21.50 |
| Volume |
547,800 |
| Split-adjusted Price |
19.57 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.40 / -1.81%
|
22.50
|
22.70
|
21.50
|
21.70
|
22.13
|
19.57
|
547,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.70
|
22.10
|
22.09
|
19.93
|
301,000
|
|
|
8/9/2022
|
0.00 / 0.00%
|
22.30
|
22.50
|
21.70
|
22.10
|
22.17
|
19.93
|
325,900
|
|
|
8/8/2022
|
+0.10 / +0.45%
|
22.10
|
23.00
|
22.00
|
22.10
|
22.44
|
19.93
|
449,800
|
|
|
8/5/2022
|
+0.60 / +2.80%
|
21.00
|
22.20
|
21.00
|
22.00
|
21.71
|
19.84
|
292,500
|
|
|
8/4/2022
|
-0.10 / -0.47%
|
21.60
|
21.90
|
21.10
|
21.40
|
21.50
|
19.30
|
372,400
|
|
|
8/3/2022
|
+0.80 / +3.86%
|
20.70
|
21.60
|
20.20
|
21.50
|
21.08
|
19.39
|
365,700
|
|
|
8/2/2022
|
-0.20 / -0.96%
|
21.00
|
21.10
|
20.30
|
20.70
|
20.79
|
18.67
|
288,700
|
|
|
8/1/2022
|
+1.80 / +9.42%
|
19.10
|
20.90
|
19.10
|
20.90
|
20.18
|
18.85
|
647,000
|
|
|
7/29/2022
|
-0.10 / -0.52%
|
19.30
|
19.70
|
19.00
|
19.10
|
19.25
|
17.22
|
220,700
|
|
|
7/28/2022
|
+0.30 / +1.59%
|
19.30
|
19.70
|
19.00
|
19.20
|
19.37
|
17.31
|
142,800
|
|
|
7/27/2022
|
+0.40 / +2.16%
|
18.40
|
18.90
|
18.10
|
18.90
|
18.39
|
17.04
|
141,700
|
|
|
7/26/2022
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.40
|
18.50
|
18.53
|
16.68
|
86,100
|
|
|
7/25/2022
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.50
|
18.60
|
18.72
|
16.77
|
193,900
|
|
|
7/22/2022
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.31
|
17.31
|
92,300
|
|
|
7/21/2022
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.31
|
17.49
|
183,300
|
|
|
7/20/2022
|
+0.40 / +2.07%
|
19.70
|
20.30
|
19.50
|
19.70
|
19.86
|
17.76
|
315,300
|
|
|
7/19/2022
|
-0.40 / -2.03%
|
19.40
|
19.60
|
19.00
|
19.30
|
19.23
|
17.40
|
113,700
|
|
|
7/18/2022
|
-0.10 / -0.51%
|
20.00
|
20.10
|
19.30
|
19.70
|
19.46
|
17.76
|
359,100
|
|
|
7/15/2022
|
-0.50 / -2.46%
|
20.30
|
20.50
|
19.80
|
19.80
|
20.09
|
17.85
|
114,000
|
|
|
7/14/2022
|
+0.90 / +4.64%
|
19.00
|
20.50
|
18.80
|
20.30
|
19.97
|
18.31
|
280,400
|
|
|
7/13/2022
|
+0.20 / +1.04%
|
19.30
|
19.40
|
18.80
|
19.40
|
19.08
|
17.49
|
100,200
|
|
|
7/12/2022
|
+0.70 / +3.78%
|
18.50
|
19.20
|
18.00
|
19.20
|
18.46
|
17.31
|
120,400
|
|
|
7/11/2022
|
-0.90 / -4.64%
|
19.00
|
19.40
|
18.50
|
18.50
|
18.88
|
16.68
|
226,700
|
|
|
7/8/2022
|
+1.00 / +5.43%
|
18.40
|
19.90
|
18.40
|
19.40
|
19.21
|
17.49
|
115,700
|
|
|
7/7/2022
|
+0.20 / +1.10%
|
18.20
|
18.40
|
17.70
|
18.40
|
18.01
|
16.59
|
130,500
|
|
|
7/6/2022
|
-0.40 / -2.15%
|
18.10
|
18.50
|
17.30
|
18.20
|
18.20
|
16.41
|
82,300
|
|
|
7/5/2022
|
-0.50 / -2.62%
|
18.90
|
19.20
|
18.60
|
18.60
|
18.75
|
16.77
|
178,000
|
|
|
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
|
|
|