|
|
Closing price on 7/18/2025
|
|
| Open |
15.20 |
| High |
16.50 |
| Low |
15.20 |
| Volume |
50,200 |
| Split-adjusted Price |
15.70 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.60 / +3.97%
|
15.20
|
16.50
|
15.20
|
15.70
|
15.90
|
15.70
|
50,200
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
29,200
|
|
|
7/16/2025
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
3,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.30
|
15.20
|
13,600
|
|
|
7/14/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.20
|
15.60
|
2,300
|
|
|
7/11/2025
|
-0.10 / -0.65%
|
15.60
|
16.00
|
15.00
|
15.30
|
15.60
|
15.30
|
16,500
|
|
|
7/10/2025
|
+0.60 / +3.95%
|
16.00
|
16.00
|
15.20
|
15.80
|
15.40
|
15.80
|
1,000
|
|
|
7/9/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
14.60
|
16.00
|
15.20
|
16.00
|
56,800
|
|
|
7/8/2025
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,600
|
|
|
7/7/2025
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.90
|
16.20
|
12,800
|
|
|
7/4/2025
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
15.90
|
9,100
|
|
|
7/3/2025
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.70
|
15.70
|
16.10
|
15.70
|
18,900
|
|
|
7/2/2025
|
+0.60 / +3.90%
|
17.60
|
17.60
|
15.90
|
16.00
|
16.00
|
16.00
|
3,100
|
|
|
7/1/2025
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
15.50
|
1,100
|
|
|
6/30/2025
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
15.10
|
3,400
|
|
|
6/27/2025
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
100
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.70
|
1,400
|
|
|
6/24/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
9,400
|
|
|
6/23/2025
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.70
|
5,800
|
|
|
6/20/2025
|
-0.40 / -2.61%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
11,300
|
|
|
6/19/2025
|
+0.70 / +4.70%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.30
|
15.60
|
500
|
|
|
6/18/2025
|
-0.30 / -1.96%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.90
|
15.00
|
2,900
|
|
|
6/17/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
6/16/2025
|
+1.00 / +6.85%
|
14.10
|
15.60
|
14.00
|
15.60
|
15.30
|
15.60
|
42,300
|
|
|
6/13/2025
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.60
|
14.20
|
18,400
|
|
|
6/12/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
7,000
|
|
|
6/11/2025
|
+0.20 / +1.35%
|
16.70
|
16.70
|
14.80
|
15.00
|
14.90
|
15.00
|
2,100
|
|
|
6/10/2025
|
-0.50 / -3.31%
|
17.00
|
17.00
|
14.60
|
14.60
|
14.80
|
14.60
|
1,100
|
|
|
6/9/2025
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.10
|
15.30
|
14,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|