|
|
Closing price on 4/28/2023
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
1,800 |
| Split-adjusted Price |
8.74 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
1,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.31
|
0
|
|
|
4/26/2023
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.31
|
100
|
|
|
4/25/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.48
|
1,600
|
|
|
4/24/2023
|
+0.30 / +3.09%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
8.57
|
3,400
|
|
|
4/21/2023
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.31
|
1,000
|
|
|
4/20/2023
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.00
|
8.65
|
3,500
|
|
|
4/19/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
3,900
|
|
|
4/17/2023
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
8.57
|
200
|
|
|
4/14/2023
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.90
|
8.40
|
900
|
|
|
4/13/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
8.57
|
4,500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
8.57
|
500
|
|
|
4/11/2023
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.74
|
2,400
|
|
|
4/10/2023
|
+0.50 / +5.26%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
8.57
|
1,000
|
|
|
4/7/2023
|
-0.40 / -3.85%
|
10.00
|
10.00
|
9.00
|
10.00
|
9.50
|
8.57
|
9,900
|
|
|
4/6/2023
|
+0.20 / +2.00%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.40
|
8.74
|
3,900
|
|
|
4/5/2023
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
8.57
|
1,300
|
|
|
4/4/2023
|
+0.40 / +4.17%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.10
|
8.57
|
1,500
|
|
|
4/3/2023
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.22
|
3,000
|
|
|
3/31/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
500
|
|
|
3/30/2023
|
-0.20 / -1.98%
|
10.60
|
10.60
|
9.70
|
9.90
|
9.90
|
8.48
|
1,900
|
|
|
3/29/2023
|
+0.70 / +7.07%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.10
|
9.08
|
200
|
|
|
3/28/2023
|
+0.90 / +9.28%
|
9.20
|
10.60
|
9.20
|
10.60
|
9.90
|
9.08
|
2,300
|
|
|
3/27/2023
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.70
|
8.40
|
200
|
|
|
3/24/2023
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
9.80
|
9.80
|
8.40
|
1,300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
9.20
|
10.50
|
9.20
|
9.70
|
9.80
|
8.31
|
4,400
|
|
|
3/22/2023
|
-0.70 / -7.07%
|
9.90
|
10.10
|
9.20
|
9.20
|
9.70
|
7.88
|
6,500
|
|
|
3/21/2023
|
-0.10 / -0.99%
|
10.10
|
11.00
|
9.20
|
10.00
|
9.90
|
8.57
|
5,100
|
|
|
3/20/2023
|
-1.70 / -14.53%
|
10.10
|
11.50
|
10.00
|
10.00
|
10.10
|
8.57
|
25,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|