|
Closing price on 9/8/2023
|
|
| Open |
28.80 |
| High |
29.10 |
| Low |
28.50 |
| Volume |
345,200 |
| Split-adjusted Price |
27.00 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.20 / -0.69%
|
28.80
|
29.10
|
28.50
|
28.60
|
28.76
|
27.00
|
345,200
|
|
|
9/7/2023
|
-0.20 / -0.69%
|
29.40
|
29.40
|
28.70
|
28.80
|
28.91
|
27.19
|
299,800
|
|
|
9/6/2023
|
+0.50 / +1.75%
|
28.60
|
29.90
|
28.20
|
29.00
|
29.00
|
27.38
|
675,000
|
|
|
9/5/2023
|
-0.30 / -1.04%
|
28.80
|
29.20
|
28.40
|
28.50
|
28.69
|
26.91
|
535,000
|
|
|
8/31/2023
|
+0.30 / +1.05%
|
28.70
|
28.90
|
28.50
|
28.80
|
28.71
|
27.19
|
312,100
|
|
|
8/30/2023
|
+0.90 / +3.26%
|
27.80
|
28.70
|
27.20
|
28.50
|
28.06
|
26.91
|
807,000
|
|
|
8/29/2023
|
+0.40 / +1.47%
|
27.30
|
27.70
|
26.80
|
27.60
|
27.41
|
26.06
|
611,400
|
|
|
8/28/2023
|
+0.70 / +2.64%
|
26.70
|
27.20
|
26.60
|
27.20
|
27.01
|
25.68
|
532,800
|
|
|
8/25/2023
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.00
|
26.50
|
26.68
|
25.02
|
403,200
|
|
|
8/24/2023
|
+0.70 / +2.71%
|
23.30
|
26.60
|
23.30
|
26.50
|
26.26
|
25.02
|
602,400
|
|
|
8/23/2023
|
-0.30 / -1.15%
|
26.20
|
26.50
|
25.80
|
25.80
|
26.11
|
24.36
|
226,300
|
|
|
8/22/2023
|
+0.90 / +3.57%
|
25.20
|
26.10
|
24.70
|
26.10
|
25.26
|
24.64
|
838,400
|
|
|
8/21/2023
|
+0.70 / +2.86%
|
24.50
|
25.40
|
24.50
|
25.20
|
24.98
|
23.79
|
592,900
|
|
|
8/18/2023
|
-2.60 / -9.59%
|
27.00
|
27.00
|
24.50
|
24.50
|
25.79
|
23.13
|
828,000
|
|
|
8/17/2023
|
+0.70 / +2.65%
|
26.40
|
27.40
|
26.40
|
27.10
|
27.10
|
25.59
|
1,346,100
|
|
|
8/16/2023
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.20
|
26.40
|
26.45
|
24.93
|
280,000
|
|
|
8/15/2023
|
+0.20 / +0.75%
|
26.80
|
27.10
|
26.40
|
26.80
|
26.83
|
25.30
|
666,800
|
|
|
8/14/2023
|
+0.90 / +3.50%
|
26.00
|
27.00
|
25.80
|
26.60
|
26.60
|
25.11
|
738,500
|
|
|
8/11/2023
|
-0.20 / -0.77%
|
25.70
|
25.90
|
25.20
|
25.70
|
25.59
|
24.26
|
407,000
|
|
|
8/10/2023
|
-0.50 / -1.89%
|
26.40
|
26.50
|
25.90
|
25.90
|
26.18
|
24.45
|
574,200
|
|
|
8/9/2023
|
-0.30 / -1.12%
|
26.70
|
26.80
|
26.20
|
26.40
|
26.44
|
24.93
|
398,300
|
|
|
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
|
|
|