|
Closing price on 4/4/2025
|
|
Open |
33.50 |
High |
33.60 |
Low |
31.20 |
Volume |
1,886,200 |
Split-adjusted Price |
33.00 |
There is no data on 4/5/2025. Display data on 4/4/2025 instead.
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2025
|
-1.60 / -4.62%
|
33.50
|
33.60
|
31.20
|
33.00
|
31.75
|
33.00
|
1,886,200
|
|
4/3/2025
|
-3.80 / -9.90%
|
38.00
|
38.00
|
34.60
|
34.60
|
35.30
|
34.60
|
1,518,800
|
|
4/2/2025
|
0.00 / 0.00%
|
38.50
|
38.90
|
38.30
|
38.40
|
38.57
|
38.40
|
486,600
|
|
4/1/2025
|
+0.20 / +0.52%
|
38.50
|
38.60
|
38.00
|
38.40
|
38.20
|
38.40
|
319,400
|
|
3/31/2025
|
-0.40 / -1.04%
|
38.60
|
38.80
|
38.00
|
38.20
|
38.36
|
38.20
|
567,600
|
|
3/28/2025
|
-0.10 / -0.26%
|
38.70
|
39.40
|
38.20
|
38.60
|
38.62
|
38.60
|
820,700
|
|
3/27/2025
|
-0.50 / -1.28%
|
39.20
|
39.40
|
38.60
|
38.70
|
38.84
|
38.70
|
824,600
|
|
3/26/2025
|
-1.10 / -2.73%
|
40.30
|
40.30
|
38.90
|
39.20
|
39.51
|
39.20
|
1,178,600
|
|
3/25/2025
|
-0.60 / -1.47%
|
41.60
|
41.60
|
39.80
|
40.30
|
40.56
|
40.30
|
1,280,200
|
|
3/24/2025
|
+0.40 / +0.99%
|
40.50
|
41.40
|
39.70
|
40.90
|
40.29
|
40.90
|
827,100
|
|
3/21/2025
|
+0.40 / +1.00%
|
40.10
|
40.80
|
40.10
|
40.50
|
40.56
|
40.50
|
789,600
|
|
3/20/2025
|
+0.20 / +0.50%
|
40.00
|
41.00
|
39.90
|
40.10
|
40.35
|
40.10
|
1,069,500
|
|
3/19/2025
|
+0.60 / +1.53%
|
39.20
|
40.20
|
39.20
|
39.90
|
39.81
|
39.90
|
813,900
|
|
3/18/2025
|
-0.70 / -1.75%
|
40.00
|
40.60
|
39.30
|
39.30
|
39.74
|
39.30
|
749,200
|
|
3/17/2025
|
+0.10 / +0.25%
|
40.00
|
40.40
|
39.40
|
40.00
|
39.81
|
40.00
|
533,800
|
|
3/14/2025
|
+0.10 / +0.25%
|
39.80
|
40.10
|
39.10
|
39.90
|
39.62
|
39.90
|
853,200
|
|
3/13/2025
|
-0.90 / -2.21%
|
40.60
|
41.00
|
39.70
|
39.80
|
40.30
|
39.80
|
1,195,300
|
|
3/12/2025
|
-0.10 / -0.25%
|
41.00
|
41.40
|
40.40
|
40.70
|
40.89
|
40.70
|
1,126,500
|
|
3/11/2025
|
+0.60 / +1.49%
|
39.90
|
40.90
|
39.40
|
40.80
|
40.42
|
40.80
|
1,438,100
|
|
3/10/2025
|
-0.40 / -0.99%
|
40.60
|
41.20
|
39.80
|
40.20
|
40.39
|
40.20
|
1,308,600
|
|
3/7/2025
|
-0.30 / -0.73%
|
42.00
|
42.00
|
40.50
|
40.60
|
40.80
|
40.60
|
1,117,900
|
|
3/6/2025
|
+2.20 / +5.68%
|
38.80
|
40.90
|
38.70
|
40.90
|
39.70
|
40.90
|
1,612,400
|
|
3/5/2025
|
-0.50 / -1.28%
|
39.10
|
39.80
|
38.60
|
38.70
|
39.08
|
38.70
|
947,400
|
|
3/4/2025
|
-0.60 / -1.51%
|
36.20
|
40.00
|
36.20
|
39.20
|
39.28
|
39.20
|
1,201,200
|
|
3/3/2025
|
+0.60 / +1.53%
|
39.20
|
40.30
|
38.70
|
39.80
|
39.79
|
39.80
|
1,666,300
|
|
2/28/2025
|
-0.10 / -0.25%
|
39.40
|
39.50
|
38.60
|
39.20
|
39.10
|
39.20
|
958,500
|
|
2/27/2025
|
+0.80 / +2.08%
|
38.70
|
39.40
|
38.30
|
39.30
|
39.01
|
39.30
|
1,358,400
|
|
2/26/2025
|
+1.30 / +3.49%
|
37.40
|
39.00
|
37.40
|
38.50
|
38.34
|
38.50
|
1,815,800
|
|
2/25/2025
|
0.00 / 0.00%
|
37.20
|
38.00
|
37.10
|
37.20
|
37.53
|
37.20
|
1,113,300
|
|
2/24/2025
|
+1.40 / +3.91%
|
36.10
|
37.30
|
35.70
|
37.20
|
36.71
|
37.20
|
938,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|