|
|
Closing price on 6/2/2025
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
7,000 |
| Split-adjusted Price |
14.50 |
There is no data on 6/3/2025. Display data on 6/2/2025 instead.
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
-1.00 / -6.45%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.70
|
14.50
|
7,000
|
|
|
5/30/2025
|
-0.30 / -1.90%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
15.50
|
7,300
|
|
|
5/29/2025
|
+0.80 / +5.52%
|
15.30
|
16.60
|
15.30
|
15.30
|
15.80
|
15.30
|
17,900
|
|
|
5/28/2025
|
+0.30 / +2.21%
|
13.70
|
15.30
|
13.60
|
13.90
|
14.50
|
13.90
|
44,000
|
|
|
5/27/2025
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.60
|
13.70
|
2,300
|
|
|
5/26/2025
|
+0.10 / +0.75%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.60
|
13.50
|
5,600
|
|
|
5/23/2025
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.60
|
13.50
|
4,400
|
|
|
5/22/2025
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.60
|
13.40
|
4,700
|
|
|
5/21/2025
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.60
|
13.40
|
5,200
|
|
|
5/20/2025
|
0.00 / 0.00%
|
13.20
|
13.90
|
13.20
|
13.30
|
13.60
|
13.30
|
8,500
|
|
|
5/19/2025
|
+0.20 / +1.53%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.60
|
13.30
|
8,800
|
|
|
5/16/2025
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.60
|
13.10
|
1,200
|
|
|
5/15/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.60
|
13.30
|
5,900
|
|
|
5/14/2025
|
-0.90 / -6.38%
|
14.10
|
14.10
|
13.10
|
13.20
|
13.60
|
13.20
|
14,200
|
|
|
5/13/2025
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
13.60
|
14.00
|
8,500
|
|
|
5/12/2025
|
-0.40 / -2.74%
|
14.80
|
14.80
|
14.10
|
14.20
|
13.60
|
14.20
|
31,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
14.10
|
15.00
|
13.70
|
14.90
|
13.60
|
14.90
|
78,300
|
|
|
5/8/2025
|
-0.40 / -2.78%
|
16.50
|
16.50
|
13.00
|
14.00
|
13.60
|
14.00
|
36,800
|
|
|
5/7/2025
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.00
|
14.40
|
13.60
|
14.40
|
138,400
|
|
|
5/6/2025
|
+1.60 / +14.41%
|
12.30
|
12.70
|
11.50
|
12.70
|
13.60
|
12.70
|
19,700
|
|
|
5/5/2025
|
+1.10 / +11.00%
|
10.60
|
11.50
|
10.10
|
11.10
|
13.60
|
11.10
|
17,200
|
|
|
4/29/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
2,900
|
|
|
4/28/2025
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
5,600
|
|
|
4/25/2025
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,000
|
|
|
4/24/2025
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
500
|
|
|
4/23/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,900
|
|
|
4/22/2025
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
5,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|