|
Closing price on 2/13/2026
|
|
| Open |
29.60 |
| High |
29.90 |
| Low |
29.50 |
| Volume |
190,300 |
| Split-adjusted Price |
29.60 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.50
|
29.60
|
29.62
|
29.60
|
190,300
|
|
|
2/12/2026
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.50
|
29.60
|
29.65
|
29.60
|
87,200
|
|
|
2/11/2026
|
+0.30 / +1.02%
|
29.30
|
30.00
|
29.30
|
29.60
|
29.72
|
29.60
|
99,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
29.20
|
29.70
|
29.10
|
29.30
|
29.33
|
29.30
|
76,000
|
|
|
2/9/2026
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.20
|
29.30
|
29.37
|
29.30
|
117,100
|
|
|
2/6/2026
|
-0.90 / -2.99%
|
29.90
|
30.10
|
29.00
|
29.20
|
29.51
|
29.20
|
229,200
|
|
|
2/5/2026
|
-0.40 / -1.31%
|
30.50
|
31.10
|
30.10
|
30.10
|
30.58
|
30.10
|
157,200
|
|
|
2/4/2026
|
+0.20 / +0.66%
|
30.20
|
31.20
|
30.20
|
30.50
|
30.78
|
30.50
|
291,600
|
|
|
2/3/2026
|
+0.30 / +1.00%
|
30.30
|
30.50
|
29.90
|
30.30
|
30.21
|
30.30
|
235,300
|
|
|
2/2/2026
|
-0.10 / -0.33%
|
31.10
|
31.10
|
29.60
|
30.00
|
29.96
|
30.00
|
106,900
|
|
|
1/30/2026
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.80
|
30.10
|
30.02
|
30.10
|
163,200
|
|
|
1/29/2026
|
-0.10 / -0.33%
|
30.00
|
30.30
|
29.80
|
29.90
|
29.97
|
29.90
|
96,800
|
|
|
1/28/2026
|
+0.10 / +0.33%
|
30.00
|
30.20
|
29.20
|
30.00
|
29.58
|
30.00
|
131,800
|
|
|
1/27/2026
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.50
|
29.90
|
29.80
|
29.90
|
142,000
|
|
|
1/26/2026
|
-0.70 / -2.29%
|
30.70
|
31.00
|
29.40
|
29.90
|
30.00
|
29.90
|
218,700
|
|
|
1/23/2026
|
-0.10 / -0.33%
|
30.70
|
31.50
|
30.60
|
30.60
|
30.98
|
30.60
|
190,000
|
|
|
1/22/2026
|
+0.40 / +1.32%
|
30.40
|
30.90
|
30.30
|
30.70
|
30.65
|
30.70
|
210,400
|
|
|
1/21/2026
|
-1.00 / -3.19%
|
31.40
|
31.40
|
30.10
|
30.30
|
30.53
|
30.30
|
359,000
|
|
|
1/20/2026
|
-0.80 / -2.49%
|
32.00
|
32.30
|
31.30
|
31.30
|
31.69
|
31.30
|
457,900
|
|
|
1/19/2026
|
+0.10 / +0.31%
|
32.00
|
32.40
|
31.90
|
32.10
|
32.15
|
32.10
|
205,800
|
|
|
1/16/2026
|
-0.10 / -0.31%
|
32.20
|
32.60
|
31.90
|
32.00
|
32.23
|
32.00
|
446,900
|
|
|
1/15/2026
|
-0.50 / -1.53%
|
32.60
|
33.30
|
31.80
|
32.10
|
32.20
|
32.10
|
390,200
|
|
|
1/14/2026
|
+0.80 / +2.52%
|
31.80
|
32.80
|
31.60
|
32.60
|
32.18
|
32.60
|
432,300
|
|
|
1/13/2026
|
-0.70 / -2.15%
|
32.80
|
32.90
|
31.70
|
31.80
|
32.21
|
31.80
|
576,800
|
|
|
1/12/2026
|
+2.20 / +7.26%
|
30.40
|
33.20
|
30.40
|
32.50
|
32.37
|
32.50
|
920,700
|
|
|
1/9/2026
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.20
|
30.30
|
30.56
|
30.30
|
301,400
|
|
|
1/8/2026
|
+0.80 / +2.71%
|
29.50
|
30.80
|
29.50
|
30.30
|
30.48
|
30.30
|
628,600
|
|
|
1/7/2026
|
+0.70 / +2.43%
|
28.80
|
29.60
|
28.70
|
29.50
|
29.30
|
29.50
|
257,500
|
|
|
1/6/2026
|
+0.50 / +1.77%
|
28.30
|
29.00
|
28.00
|
28.80
|
28.37
|
28.80
|
321,300
|
|
|
1/5/2026
|
-0.80 / -2.75%
|
29.30
|
29.30
|
28.10
|
28.30
|
28.79
|
28.30
|
258,100
|
|
|