|
Closing price on 1/6/2022
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
42.10 |
| Volume |
3,000 |
| Split-adjusted Price |
41.55 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2022
|
+1.50 / +3.19%
|
48.00
|
49.00
|
42.10
|
48.50
|
47.90
|
41.55
|
3,000
|
|
|
1/5/2022
|
0.00 / 0.00%
|
47.00
|
47.20
|
47.00
|
47.00
|
47.00
|
40.27
|
6,300
|
|
|
1/4/2022
|
+4.50 / +10.59%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
40.27
|
100
|
|
|
12/31/2021
|
+0.30 / +0.71%
|
42.50
|
42.80
|
42.30
|
42.80
|
42.50
|
36.67
|
3,700
|
|
|
12/30/2021
|
0.00 / 0.00%
|
42.00
|
42.50
|
42.00
|
42.50
|
42.50
|
36.41
|
5,900
|
|
|
12/29/2021
|
+0.40 / +0.95%
|
42.30
|
42.60
|
42.20
|
42.60
|
42.50
|
36.50
|
1,700
|
|
|
12/28/2021
|
-0.70 / -1.64%
|
42.70
|
42.70
|
40.00
|
42.10
|
42.20
|
36.07
|
1,500
|
|
|
12/27/2021
|
+2.30 / +5.42%
|
45.20
|
45.20
|
42.50
|
44.70
|
42.80
|
38.30
|
7,100
|
|
|
12/24/2021
|
0.00 / 0.00%
|
42.30
|
44.00
|
42.30
|
42.30
|
42.40
|
36.24
|
9,000
|
|
|
12/23/2021
|
-1.20 / -2.75%
|
42.80
|
49.00
|
37.40
|
42.50
|
42.30
|
36.41
|
15,900
|
|
|
12/22/2021
|
0.00 / 0.00%
|
45.40
|
45.40
|
39.50
|
39.50
|
43.70
|
33.84
|
8,200
|
|
|
12/21/2021
|
+5.10 / +14.83%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
33.84
|
25,200
|
|
|
12/20/2021
|
+4.50 / +14.95%
|
33.00
|
34.60
|
31.50
|
34.60
|
34.40
|
29.64
|
22,200
|
|
|
12/17/2021
|
+0.80 / +2.73%
|
29.80
|
31.00
|
29.50
|
30.10
|
30.10
|
25.79
|
3,600
|
|
|
12/16/2021
|
-1.40 / -4.53%
|
29.00
|
32.00
|
28.30
|
29.50
|
29.30
|
25.27
|
3,300
|
|
|
12/15/2021
|
-0.10 / -0.34%
|
31.00
|
31.00
|
29.70
|
29.70
|
30.90
|
25.45
|
1,000
|
|
|
12/14/2021
|
+1.00 / +3.45%
|
30.00
|
30.00
|
29.20
|
30.00
|
29.80
|
25.70
|
2,700
|
|
|
12/13/2021
|
+1.40 / +4.90%
|
28.70
|
30.00
|
28.70
|
30.00
|
29.00
|
25.70
|
1,900
|
|
|
12/10/2021
|
+1.00 / +3.69%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.60
|
24.07
|
3,000
|
|
|
12/9/2021
|
-3.20 / -10.56%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
23.22
|
100
|
|
|
12/8/2021
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.00
|
30.20
|
30.30
|
25.87
|
1,800
|
|
|
12/7/2021
|
+1.90 / +6.53%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
26.56
|
200
|
|
|
12/6/2021
|
-1.00 / -3.32%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.10
|
24.93
|
2,600
|
|
|
12/3/2021
|
+0.70 / +2.47%
|
30.70
|
31.00
|
29.00
|
29.00
|
30.10
|
24.85
|
2,900
|
|
|
12/2/2021
|
-1.20 / -4.11%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.34
|
23.99
|
2,500
|
|
|
12/1/2021
|
+1.40 / +4.90%
|
29.30
|
30.00
|
26.60
|
30.00
|
29.20
|
25.70
|
9,300
|
|
|
11/30/2021
|
+0.60 / +2.11%
|
28.20
|
29.00
|
28.20
|
29.00
|
28.60
|
24.85
|
200
|
|
|
11/29/2021
|
+1.30 / +4.53%
|
25.20
|
30.00
|
25.20
|
30.00
|
28.40
|
25.70
|
700
|
|
|
11/26/2021
|
+4.00 / +14.76%
|
27.10
|
31.10
|
27.10
|
31.10
|
28.70
|
26.65
|
3,600
|
|
|
11/25/2021
|
-2.10 / -7.22%
|
28.00
|
30.00
|
26.90
|
27.00
|
27.10
|
23.13
|
6,300
|
|
|