|
Closing price on 4/5/2024
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
1,500 |
| Split-adjusted Price |
11.16 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
11.16
|
1,500
|
|
|
4/4/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.07
|
3,500
|
|
|
4/3/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
11.26
|
2,100
|
|
|
4/2/2024
|
-0.40 / -3.10%
|
11.90
|
12.50
|
11.80
|
12.50
|
11.90
|
11.73
|
3,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.10
|
0
|
|
|
3/29/2024
|
+1.00 / +8.40%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.10
|
500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.16
|
0
|
|
|
3/27/2024
|
-0.30 / -2.46%
|
11.90
|
13.00
|
11.90
|
11.90
|
11.90
|
11.16
|
3,400
|
|
|
3/26/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
11.26
|
7,000
|
|
|
3/25/2024
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
11.73
|
2,500
|
|
|
3/22/2024
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.20
|
11.07
|
900
|
|
|
3/21/2024
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
11.73
|
600
|
|
|
3/20/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.40
|
11.73
|
1,300
|
|
|
3/19/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.73
|
100
|
|
|
3/18/2024
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.60
|
11.73
|
3,000
|
|
|
3/15/2024
|
+1.10 / +9.48%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.00
|
11.91
|
1,500
|
|
|
3/14/2024
|
-0.60 / -5.00%
|
11.30
|
11.90
|
11.20
|
11.40
|
11.60
|
10.69
|
5,200
|
|
|
3/13/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
1,500
|
|
|
3/12/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
1,700
|
|
|
3/11/2024
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
7,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.01
|
0
|
|
|
3/7/2024
|
-1.90 / -13.29%
|
12.30
|
14.00
|
12.30
|
12.40
|
12.80
|
11.63
|
400
|
|
|
3/6/2024
|
+1.40 / +10.77%
|
14.70
|
14.70
|
13.00
|
14.40
|
14.30
|
13.51
|
2,100
|
|
|
3/5/2024
|
-0.70 / -5.11%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.19
|
500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
13.40
|
15.30
|
15.00
|
13.11
|
24,900
|
|
|
3/1/2024
|
+0.30 / +2.07%
|
15.70
|
15.70
|
14.80
|
14.80
|
15.30
|
12.68
|
8,200
|
|
|
2/29/2024
|
+0.20 / +1.38%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.50
|
12.59
|
1,200
|
|
|
2/28/2024
|
-0.90 / -5.84%
|
14.50
|
16.70
|
14.50
|
14.50
|
14.50
|
12.42
|
11,400
|
|
|
2/27/2024
|
-1.10 / -7.05%
|
15.60
|
15.60
|
14.50
|
14.50
|
15.40
|
12.42
|
1,700
|
|
|
2/26/2024
|
+0.40 / +2.70%
|
14.30
|
15.70
|
14.30
|
15.20
|
15.60
|
13.02
|
14,400
|
|
|