|
Closing price on 12/4/2025
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
2,700 |
| Split-adjusted Price |
18.00 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2025
|
+1.00 / +5.88%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.80
|
18.00
|
2,700
|
|
|
12/3/2025
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
12/2/2025
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
16.80
|
800
|
|
|
12/1/2025
|
-0.40 / -2.38%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.60
|
16.40
|
2,600
|
|
|
11/28/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
16.90
|
1,700
|
|
|
11/27/2025
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
16.90
|
500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
600
|
|
|
11/25/2025
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3,000
|
|
|
11/20/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
16.90
|
1,500
|
|
|
11/19/2025
|
+0.90 / +5.36%
|
17.00
|
17.70
|
16.70
|
17.70
|
16.90
|
17.70
|
7,800
|
|
|
11/18/2025
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
16.80
|
5,300
|
|
|
11/17/2025
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
2,600
|
|
|
11/14/2025
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.80
|
16.40
|
3,500
|
|
|
11/13/2025
|
+0.10 / +0.60%
|
16.90
|
17.80
|
16.80
|
16.90
|
16.90
|
16.90
|
8,300
|
|
|
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
|
|
|