|
|
Closing price on 6/24/2025
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
9,400 |
| Split-adjusted Price |
14.70 |
There is no data on 6/25/2025. Display data on 6/24/2025 instead.
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/6/2025
|
-0.10 / -0.66%
|
16.90
|
16.90
|
15.00
|
15.00
|
15.20
|
15.00
|
3,400
|
|
|
6/5/2025
|
+0.40 / +2.68%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.10
|
15.30
|
7,800
|
|
|
6/4/2025
|
+0.80 / +5.56%
|
14.10
|
15.20
|
14.00
|
15.20
|
14.90
|
15.20
|
44,900
|
|
|
6/3/2025
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.40
|
14.50
|
11,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|