|
|
Closing price on 5/6/2025
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
11.50 |
| Volume |
19,700 |
| Split-adjusted Price |
12.70 |
There is no data on 5/7/2025. Display data on 5/6/2025 instead.
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+1.60 / +14.41%
|
12.30
|
12.70
|
11.50
|
12.70
|
12.60
|
12.70
|
19,700
|
|
|
5/5/2025
|
+1.10 / +11.00%
|
10.60
|
11.50
|
10.10
|
11.10
|
11.10
|
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
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
4/14/2025
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
4/11/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
4/10/2025
|
+1.10 / +11.34%
|
11.10
|
11.10
|
9.70
|
10.80
|
10.20
|
10.80
|
7,100
|
|
|
4/9/2025
|
0.00 / 0.00%
|
8.50
|
9.80
|
8.50
|
9.80
|
9.70
|
9.80
|
1,200
|
|
|
4/8/2025
|
-0.30 / -3.09%
|
9.90
|
9.90
|
8.50
|
9.40
|
9.80
|
9.40
|
2,800
|
|
|
4/4/2025
|
-1.30 / -11.82%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
8,000
|
|
|
4/3/2025
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,000
|
|
|
4/2/2025
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
3/31/2025
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
300
|
|
|
3/28/2025
|
-0.30 / -2.73%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.20
|
10.70
|
4,300
|
|
|
3/27/2025
|
+0.30 / +2.83%
|
10.60
|
11.20
|
10.60
|
10.90
|
11.00
|
10.90
|
3,200
|
|
|
3/26/2025
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,000
|
|
|
3/24/2025
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.50
|
10.40
|
9,800
|
|
|
3/21/2025
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.60
|
11.20
|
4,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|