|
Closing price on 8/8/2023
|
|
| Open |
27.20 |
| High |
27.50 |
| Low |
26.60 |
| Volume |
385,400 |
| Split-adjusted Price |
25.21 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
-0.30 / -1.11%
|
27.20
|
27.50
|
26.60
|
26.70
|
26.96
|
25.21
|
385,400
|
|
|
8/7/2023
|
+0.60 / +2.27%
|
26.60
|
27.00
|
26.40
|
27.00
|
26.65
|
25.49
|
874,900
|
|
|
8/4/2023
|
+0.40 / +1.54%
|
26.00
|
26.60
|
25.80
|
26.40
|
26.09
|
24.93
|
474,500
|
|
|
8/3/2023
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.90
|
26.00
|
26.11
|
24.55
|
422,800
|
|
|
8/2/2023
|
0.00 / 0.00%
|
26.30
|
26.40
|
25.80
|
26.30
|
26.05
|
24.83
|
734,600
|
|
|
8/1/2023
|
-0.70 / -2.59%
|
27.10
|
27.20
|
26.30
|
26.30
|
26.55
|
24.83
|
820,600
|
|
|
7/31/2023
|
+0.30 / +1.12%
|
28.50
|
29.30
|
26.70
|
27.00
|
27.09
|
25.49
|
643,400
|
|
|
7/28/2023
|
+0.60 / +2.30%
|
26.20
|
26.80
|
26.10
|
26.70
|
26.51
|
25.21
|
776,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
26.20
|
26.40
|
25.70
|
26.10
|
26.03
|
24.64
|
652,500
|
|
|
7/26/2023
|
-0.10 / -0.38%
|
26.30
|
26.40
|
25.90
|
26.10
|
26.11
|
24.64
|
619,700
|
|
|
7/25/2023
|
-0.30 / -1.13%
|
26.50
|
26.90
|
26.10
|
26.20
|
26.38
|
24.74
|
576,400
|
|
|
7/24/2023
|
-0.30 / -1.12%
|
26.90
|
27.30
|
26.30
|
26.50
|
26.57
|
25.02
|
914,400
|
|
|
7/21/2023
|
+0.10 / +0.37%
|
26.70
|
27.00
|
26.40
|
26.80
|
26.69
|
25.30
|
570,900
|
|
|
7/20/2023
|
+0.60 / +2.30%
|
26.20
|
27.00
|
26.20
|
26.70
|
26.62
|
25.21
|
706,100
|
|
|
7/19/2023
|
+0.30 / +1.16%
|
25.80
|
27.40
|
25.70
|
26.10
|
26.52
|
24.64
|
1,203,600
|
|
|
7/18/2023
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.74
|
24.36
|
266,900
|
|
|
7/17/2023
|
-0.10 / -0.38%
|
26.00
|
26.60
|
25.80
|
25.90
|
26.14
|
24.45
|
405,200
|
|
|
7/14/2023
|
+0.20 / +0.78%
|
25.90
|
26.10
|
25.60
|
26.00
|
25.79
|
24.55
|
497,600
|
|
|
7/13/2023
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.60
|
25.80
|
25.77
|
24.36
|
433,000
|
|
|
7/12/2023
|
-0.50 / -1.91%
|
26.20
|
26.60
|
25.70
|
25.70
|
26.05
|
24.26
|
643,000
|
|
|
7/11/2023
|
0.00 / 0.00%
|
26.30
|
26.40
|
25.90
|
26.20
|
26.10
|
24.74
|
549,400
|
|
|
7/10/2023
|
+1.20 / +4.80%
|
25.20
|
26.20
|
25.10
|
26.20
|
25.68
|
24.74
|
1,568,200
|
|
|
7/7/2023
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.52
|
23.60
|
337,000
|
|
|
7/6/2023
|
-0.30 / -1.22%
|
24.50
|
25.00
|
23.80
|
24.20
|
24.44
|
22.85
|
709,700
|
|
|
7/5/2023
|
0.00 / 0.00%
|
24.50
|
25.40
|
24.50
|
24.50
|
24.86
|
23.13
|
718,100
|
|
|
7/4/2023
|
+0.70 / +2.94%
|
23.80
|
24.50
|
23.60
|
24.50
|
24.25
|
23.13
|
625,200
|
|
|
7/3/2023
|
+0.30 / +1.28%
|
23.40
|
24.10
|
23.40
|
23.80
|
23.61
|
22.47
|
270,100
|
|
|
6/30/2023
|
-0.10 / -0.42%
|
23.40
|
23.90
|
23.30
|
23.50
|
23.63
|
22.19
|
436,400
|
|
|
6/29/2023
|
-1.20 / -4.84%
|
24.90
|
24.90
|
23.60
|
23.60
|
24.26
|
22.28
|
1,131,400
|
|
|
6/28/2023
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.70
|
24.80
|
25.01
|
23.42
|
534,800
|
|
|