|
|
Closing price on 5/8/2024
|
|
| Open |
10.30 |
| High |
11.50 |
| Low |
10.30 |
| Volume |
7,700 |
| Split-adjusted Price |
9.88 |
|
|
BVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.10 / -0.87%
|
10.30
|
11.50
|
10.30
|
11.40
|
11.20
|
9.88
|
7,700
|
|
|
5/7/2024
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
2,400
|
|
|
5/6/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.05
|
300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.05
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.05
|
0
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.05
|
1,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.05
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.05
|
15,100
|
|
|
4/23/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.05
|
3,300
|
|
|
4/22/2024
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.97
|
1,200
|
|
|
4/19/2024
|
+1.00 / +9.43%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.05
|
2,700
|
|
|
4/17/2024
|
-0.10 / -0.85%
|
12.00
|
12.00
|
10.10
|
11.70
|
10.60
|
10.14
|
3,000
|
|
|
4/16/2024
|
+0.60 / +5.31%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.80
|
10.31
|
400
|
|
|
4/15/2024
|
-1.30 / -10.66%
|
12.00
|
12.00
|
10.60
|
10.90
|
11.30
|
9.45
|
5,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
11.90
|
12.80
|
11.90
|
12.00
|
12.20
|
10.40
|
400
|
|
|
4/11/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.40
|
800
|
|
|
4/10/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.80
|
12.30
|
11.90
|
10.66
|
3,300
|
|
|
4/9/2024
|
+0.60 / +5.08%
|
12.80
|
12.80
|
11.90
|
12.40
|
12.40
|
10.75
|
2,500
|
|
|
4/8/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.23
|
300
|
|
|
4/5/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
10.31
|
1,500
|
|
|
4/4/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
10.23
|
3,500
|
|
|
4/3/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
10.40
|
2,100
|
|
|
4/2/2024
|
-0.40 / -3.10%
|
11.90
|
12.50
|
11.80
|
12.50
|
11.90
|
10.83
|
3,300
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.18
|
0
|
|
|
3/29/2024
|
+1.00 / +8.40%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.18
|
500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.31
|
0
|
|
|
3/27/2024
|
-0.30 / -2.46%
|
11.90
|
13.00
|
11.90
|
11.90
|
11.90
|
10.31
|
3,400
|
|
|
3/26/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
10.40
|
7,000
|
|
|
3/25/2024
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
10.83
|
2,500
|
|
|
3/22/2024
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.20
|
10.23
|
900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|