|
Closing price on 9/6/2024
|
|
Open |
39.40 |
High |
39.60 |
Low |
38.70 |
Volume |
556,000 |
Split-adjusted Price |
38.65 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
0.00 / 0.00%
|
39.40
|
39.60
|
38.70
|
39.40
|
39.19
|
38.65
|
556,000
|
|
9/5/2024
|
-0.20 / -0.51%
|
39.40
|
40.70
|
39.00
|
39.40
|
39.97
|
38.65
|
1,089,500
|
|
9/4/2024
|
+0.20 / +0.51%
|
38.80
|
39.60
|
38.80
|
39.60
|
39.20
|
38.85
|
566,900
|
|
8/30/2024
|
+0.10 / +0.25%
|
39.20
|
40.30
|
39.10
|
39.40
|
39.64
|
38.65
|
605,500
|
|
8/29/2024
|
-0.10 / -0.25%
|
39.40
|
39.60
|
39.00
|
39.30
|
39.31
|
38.55
|
369,800
|
|
8/28/2024
|
+0.10 / +0.25%
|
39.80
|
40.00
|
38.20
|
39.40
|
39.14
|
38.65
|
836,500
|
|
8/27/2024
|
-0.20 / -0.51%
|
39.40
|
39.90
|
39.00
|
39.30
|
39.44
|
38.55
|
580,300
|
|
8/26/2024
|
-0.40 / -1.00%
|
40.50
|
41.50
|
39.20
|
39.50
|
40.10
|
38.75
|
995,400
|
|
8/23/2024
|
+0.30 / +0.76%
|
39.90
|
40.80
|
39.40
|
39.90
|
39.96
|
39.14
|
1,068,600
|
|
8/22/2024
|
0.00 / 0.00%
|
39.90
|
40.40
|
39.30
|
39.60
|
39.85
|
38.85
|
659,100
|
|
8/21/2024
|
+0.20 / +0.51%
|
39.30
|
40.00
|
39.10
|
39.60
|
39.61
|
38.85
|
750,400
|
|
8/20/2024
|
+0.40 / +1.03%
|
39.30
|
40.70
|
38.20
|
39.40
|
39.43
|
38.65
|
1,630,300
|
|
8/19/2024
|
-0.20 / -0.51%
|
39.30
|
39.80
|
38.60
|
39.00
|
38.94
|
38.26
|
708,000
|
|
8/16/2024
|
+3.50 / +9.80%
|
36.20
|
39.20
|
36.10
|
39.20
|
38.16
|
38.46
|
1,909,400
|
|
8/15/2024
|
0.00 / 0.00%
|
35.80
|
36.30
|
35.40
|
35.70
|
35.87
|
35.02
|
637,800
|
|
8/14/2024
|
-0.40 / -1.11%
|
35.20
|
37.20
|
35.20
|
35.70
|
36.13
|
35.02
|
715,900
|
|
8/13/2024
|
-0.70 / -1.90%
|
36.80
|
36.90
|
35.70
|
36.10
|
36.14
|
35.42
|
678,000
|
|
8/12/2024
|
+0.60 / +1.66%
|
36.80
|
36.90
|
35.80
|
36.80
|
36.25
|
36.10
|
650,100
|
|
8/9/2024
|
+1.70 / +4.93%
|
34.80
|
36.80
|
34.80
|
36.20
|
35.94
|
35.51
|
1,263,800
|
|
8/8/2024
|
-0.80 / -2.27%
|
34.90
|
35.40
|
33.80
|
34.50
|
34.60
|
33.85
|
983,200
|
|
8/7/2024
|
-0.50 / -1.40%
|
36.00
|
36.00
|
34.80
|
35.30
|
35.19
|
34.63
|
633,100
|
|
8/6/2024
|
+2.30 / +6.87%
|
34.00
|
36.10
|
33.90
|
35.80
|
35.10
|
35.12
|
1,106,200
|
|
8/5/2024
|
-1.00 / -2.90%
|
34.50
|
35.40
|
32.80
|
33.50
|
33.91
|
32.86
|
1,130,400
|
|
8/2/2024
|
+2.50 / +7.81%
|
28.80
|
35.10
|
28.80
|
34.50
|
33.35
|
33.85
|
1,277,100
|
|
8/1/2024
|
-2.70 / -7.78%
|
34.80
|
35.30
|
31.60
|
32.00
|
33.00
|
31.39
|
1,576,400
|
|
7/31/2024
|
-1.30 / -3.61%
|
36.10
|
36.80
|
34.60
|
34.70
|
35.52
|
34.04
|
789,200
|
|
7/30/2024
|
-1.00 / -2.70%
|
36.90
|
37.10
|
35.60
|
36.00
|
36.29
|
35.32
|
502,000
|
|
7/29/2024
|
+0.30 / +0.82%
|
36.80
|
37.40
|
36.60
|
37.00
|
36.90
|
36.30
|
514,600
|
|
7/26/2024
|
-0.10 / -0.27%
|
38.90
|
40.10
|
36.10
|
36.70
|
36.65
|
36.00
|
351,100
|
|
7/25/2024
|
-0.20 / -0.54%
|
35.50
|
37.20
|
35.50
|
36.80
|
36.44
|
36.10
|
382,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|