|
Closing price on 11/12/2025
|
|
| Open |
16.30 |
| High |
17.40 |
| Low |
16.20 |
| Volume |
10,200 |
| Split-adjusted Price |
17.40 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2025
|
-0.40 / -2.25%
|
16.30
|
17.40
|
16.20
|
17.40
|
16.80
|
17.40
|
10,200
|
|
|
11/11/2025
|
+1.60 / +9.88%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
17.80
|
600
|
|
|
11/10/2025
|
-0.30 / -1.70%
|
17.60
|
17.60
|
15.00
|
17.30
|
16.20
|
17.30
|
10,140
|
|
|
11/7/2025
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
17.60
|
4,700
|
|
|
11/6/2025
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
17.60
|
10,502
|
|
|
11/5/2025
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.90
|
17.90
|
8,100
|
|
|
11/4/2025
|
-0.20 / -1.08%
|
18.10
|
18.30
|
17.70
|
18.30
|
18.00
|
18.30
|
11,300
|
|
|
11/3/2025
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.50
|
18.30
|
7,900
|
|
|
10/31/2025
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.10
|
18.80
|
18.50
|
18.80
|
14,200
|
|
|
10/30/2025
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.80
|
18.80
|
12,800
|
|
|
10/29/2025
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.80
|
18.80
|
18.90
|
18.80
|
13,600
|
|
|
10/28/2025
|
-0.40 / -2.08%
|
18.80
|
18.80
|
18.70
|
18.80
|
19.20
|
18.80
|
4,600
|
|
|
10/27/2025
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.20
|
19.20
|
19.20
|
7,700
|
|
|
10/24/2025
|
-0.60 / -3.11%
|
19.80
|
21.50
|
18.70
|
18.70
|
19.20
|
18.70
|
6,400
|
|
|
10/23/2025
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.30
|
19.20
|
1,300
|
|
|
10/22/2025
|
+1.30 / +7.07%
|
19.90
|
19.90
|
18.40
|
19.70
|
19.20
|
19.70
|
1,100
|
|
|
10/21/2025
|
+1.30 / +6.99%
|
18.60
|
20.20
|
17.50
|
19.90
|
18.40
|
19.90
|
26,300
|
|
|
10/20/2025
|
-0.70 / -3.70%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.60
|
18.20
|
21,800
|
|
|
10/17/2025
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.40
|
19.40
|
18.90
|
19.40
|
34,336
|
|
|
10/16/2025
|
-0.60 / -3.06%
|
19.60
|
20.00
|
19.00
|
19.00
|
19.40
|
19.00
|
5,400
|
|
|
10/15/2025
|
+0.10 / +0.51%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.60
|
19.70
|
1,500
|
|
|
10/14/2025
|
-0.50 / -2.51%
|
20.30
|
20.30
|
19.40
|
19.40
|
19.60
|
19.40
|
1,700
|
|
|
10/13/2025
|
+0.60 / +3.09%
|
19.10
|
20.40
|
19.00
|
20.00
|
19.90
|
20.00
|
18,800
|
|
|
10/10/2025
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.10
|
19.50
|
19.40
|
19.50
|
9,500
|
|
|
10/9/2025
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.80
|
19.40
|
2,200
|
|
|
10/8/2025
|
+0.40 / +2.06%
|
19.40
|
19.80
|
19.10
|
19.80
|
19.30
|
19.80
|
3,100
|
|
|
10/7/2025
|
+0.40 / +2.06%
|
19.60
|
20.00
|
19.00
|
19.80
|
19.40
|
19.80
|
3,900
|
|
|
10/6/2025
|
+0.80 / +4.19%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.40
|
19.90
|
11,100
|
|
|
10/3/2025
|
-0.80 / -4.06%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.10
|
18.90
|
12,600
|
|
|
10/2/2025
|
-1.00 / -4.98%
|
20.10
|
20.40
|
19.10
|
19.10
|
19.70
|
19.10
|
11,200
|
|
|