|
Closing price on 8/30/2022
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
187,700 |
| Split-adjusted Price |
21.01 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
-0.20 / -0.85%
|
23.70
|
24.00
|
23.10
|
23.30
|
23.48
|
21.01
|
187,700
|
|
|
8/29/2022
|
-0.60 / -2.49%
|
23.80
|
23.80
|
22.00
|
23.50
|
22.68
|
21.19
|
701,500
|
|
|
8/26/2022
|
-0.60 / -2.43%
|
24.70
|
24.70
|
23.60
|
24.10
|
24.36
|
21.73
|
529,200
|
|
|
8/25/2022
|
+0.10 / +0.41%
|
24.60
|
25.40
|
24.50
|
24.70
|
24.86
|
22.27
|
413,900
|
|
|
8/24/2022
|
-0.30 / -1.20%
|
24.90
|
25.20
|
24.60
|
24.60
|
24.91
|
22.18
|
246,800
|
|
|
8/23/2022
|
+0.30 / +1.22%
|
24.50
|
25.30
|
23.80
|
24.90
|
24.69
|
22.45
|
680,800
|
|
|
8/22/2022
|
+0.50 / +2.07%
|
24.10
|
24.70
|
23.50
|
24.60
|
24.29
|
22.18
|
650,200
|
|
|
8/19/2022
|
+0.50 / +2.12%
|
23.50
|
24.40
|
23.50
|
24.10
|
23.94
|
21.73
|
481,500
|
|
|
8/18/2022
|
+0.40 / +1.72%
|
23.00
|
24.40
|
22.90
|
23.60
|
23.48
|
21.28
|
952,920
|
|
|
8/17/2022
|
-0.50 / -2.11%
|
23.90
|
24.00
|
23.20
|
23.20
|
23.57
|
20.92
|
235,200
|
|
|
8/16/2022
|
-0.20 / -0.84%
|
23.90
|
24.40
|
23.20
|
23.70
|
23.71
|
21.37
|
338,200
|
|
|
8/15/2022
|
+1.80 / +8.14%
|
22.00
|
24.00
|
22.00
|
23.90
|
22.88
|
21.55
|
1,225,000
|
|
|
8/12/2022
|
+0.40 / +1.84%
|
21.70
|
22.20
|
21.50
|
22.10
|
22.06
|
19.93
|
320,800
|
|
|
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
|
|
|