|
|
Closing price on 3/20/2024
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
1,300 |
| Split-adjusted Price |
10.83 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.40
|
10.83
|
1,300
|
|
|
3/19/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.83
|
100
|
|
|
3/18/2024
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.60
|
10.83
|
3,000
|
|
|
3/15/2024
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.00
|
11.01
|
1,500
|
|
|
3/14/2024
|
-0.60 / -5.00%
|
11.30
|
11.90
|
11.20
|
11.40
|
11.60
|
9.88
|
5,200
|
|
|
3/13/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
1,500
|
|
|
3/12/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
1,700
|
|
|
3/11/2024
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
7,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.09
|
0
|
|
|
3/7/2024
|
-1.90 / -13.29%
|
12.30
|
14.00
|
12.30
|
12.40
|
12.80
|
10.75
|
400
|
|
|
3/6/2024
|
+1.40 / +10.77%
|
14.70
|
14.70
|
13.00
|
14.40
|
14.30
|
12.48
|
2,100
|
|
|
3/5/2024
|
-0.70 / -5.11%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.27
|
500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
13.40
|
15.30
|
15.00
|
12.11
|
24,900
|
|
|
3/1/2024
|
+0.30 / +2.07%
|
15.70
|
15.70
|
14.80
|
14.80
|
15.30
|
11.71
|
8,200
|
|
|
2/29/2024
|
+0.20 / +1.38%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.50
|
11.64
|
1,200
|
|
|
2/28/2024
|
-0.90 / -5.84%
|
14.50
|
16.70
|
14.50
|
14.50
|
14.50
|
11.48
|
11,400
|
|
|
2/27/2024
|
-1.10 / -7.05%
|
15.60
|
15.60
|
14.50
|
14.50
|
15.40
|
11.48
|
1,700
|
|
|
2/26/2024
|
+0.40 / +2.70%
|
14.30
|
15.70
|
14.30
|
15.20
|
15.60
|
12.03
|
14,400
|
|
|
2/23/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.71
|
0
|
|
|
2/22/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.71
|
0
|
|
|
2/21/2024
|
-2.50 / -14.53%
|
17.20
|
17.20
|
14.70
|
14.70
|
14.80
|
11.64
|
18,300
|
|
|
2/20/2024
|
+1.30 / +8.44%
|
17.70
|
17.70
|
16.70
|
16.70
|
17.20
|
13.22
|
200
|
|
|
2/19/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.19
|
300
|
|
|
2/16/2024
|
+2.10 / +14.58%
|
14.40
|
16.50
|
14.40
|
16.50
|
15.50
|
13.06
|
200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.40
|
0
|
|
|
2/7/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.40
|
0
|
|
|
2/6/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.40
|
0
|
|
|
2/5/2024
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.40
|
100
|
|
|
2/2/2024
|
-1.90 / -13.19%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.60
|
9.89
|
1,900
|
|
|
2/1/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.40
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|