|
Closing price on 7/6/2021
|
|
Open |
32.80 |
High |
33.70 |
Low |
29.60 |
Volume |
1,935,000 |
Split-adjusted Price |
26.55 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2021
|
-3.20 / -9.76%
|
32.80
|
33.70
|
29.60
|
29.60
|
32.28
|
26.55
|
1,935,000
|
|
7/5/2021
|
-1.20 / -3.53%
|
34.00
|
34.10
|
31.60
|
32.80
|
32.71
|
29.42
|
1,466,800
|
|
7/2/2021
|
+0.90 / +2.72%
|
33.10
|
35.00
|
33.10
|
34.00
|
33.89
|
30.50
|
1,361,000
|
|
7/1/2021
|
+3.00 / +9.97%
|
30.10
|
33.10
|
30.00
|
33.10
|
32.18
|
29.69
|
2,675,460
|
|
6/30/2021
|
-0.60 / -1.95%
|
30.70
|
30.70
|
30.00
|
30.10
|
30.30
|
27.00
|
988,000
|
|
6/29/2021
|
-0.40 / -1.29%
|
31.10
|
31.90
|
30.10
|
30.70
|
31.09
|
27.54
|
1,119,600
|
|
6/28/2021
|
+0.60 / +1.97%
|
30.50
|
31.90
|
30.50
|
31.10
|
31.34
|
27.90
|
1,142,600
|
|
6/25/2021
|
+1.90 / +6.64%
|
28.80
|
30.50
|
28.40
|
30.50
|
29.60
|
27.36
|
2,126,500
|
|
6/24/2021
|
-0.30 / -1.04%
|
28.90
|
29.30
|
28.20
|
28.60
|
28.79
|
25.65
|
678,600
|
|
6/23/2021
|
+0.40 / +1.40%
|
28.70
|
29.60
|
28.60
|
28.90
|
29.21
|
25.92
|
1,073,100
|
|
6/22/2021
|
0.00 / 0.00%
|
28.70
|
29.20
|
28.40
|
28.50
|
28.69
|
25.56
|
854,750
|
|
6/21/2021
|
+0.20 / +0.71%
|
27.90
|
29.00
|
27.90
|
28.50
|
28.41
|
25.56
|
759,600
|
|
6/18/2021
|
+0.20 / +0.71%
|
28.80
|
29.00
|
28.00
|
28.30
|
28.46
|
25.39
|
673,300
|
|
6/17/2021
|
-0.10 / -0.35%
|
28.00
|
28.40
|
26.60
|
28.10
|
27.74
|
25.21
|
1,037,600
|
|
6/16/2021
|
-0.60 / -2.08%
|
28.80
|
29.30
|
28.20
|
28.20
|
28.53
|
25.30
|
931,000
|
|
6/15/2021
|
-0.50 / -1.71%
|
29.40
|
30.00
|
28.80
|
28.80
|
29.49
|
25.83
|
1,403,100
|
|
6/14/2021
|
+1.10 / +3.90%
|
28.00
|
30.30
|
27.50
|
29.30
|
29.04
|
26.28
|
1,803,400
|
|
6/11/2021
|
+0.90 / +3.30%
|
27.10
|
28.90
|
26.60
|
28.20
|
27.98
|
25.30
|
1,125,500
|
|
6/10/2021
|
-0.40 / -1.44%
|
28.00
|
28.10
|
26.10
|
27.30
|
27.02
|
24.49
|
708,200
|
|
6/9/2021
|
+2.40 / +9.49%
|
25.20
|
27.80
|
25.00
|
27.70
|
26.58
|
24.85
|
1,219,100
|
|
6/8/2021
|
-2.60 / -9.32%
|
28.00
|
28.60
|
25.30
|
25.30
|
26.67
|
22.69
|
1,556,900
|
|
6/7/2021
|
-3.00 / -9.71%
|
30.90
|
33.00
|
27.90
|
27.90
|
28.48
|
25.03
|
2,751,600
|
|
6/4/2021
|
-1.00 / -3.13%
|
31.90
|
31.90
|
29.60
|
30.90
|
30.98
|
27.72
|
1,600,700
|
|
6/3/2021
|
+1.20 / +3.91%
|
30.70
|
33.20
|
30.70
|
31.90
|
32.09
|
28.61
|
1,500,300
|
|
6/2/2021
|
+1.10 / +3.72%
|
29.50
|
30.90
|
28.40
|
30.70
|
29.80
|
27.54
|
1,755,800
|
|
6/1/2021
|
+1.00 / +3.50%
|
29.00
|
30.90
|
28.20
|
29.60
|
29.78
|
26.55
|
2,205,700
|
|
5/31/2021
|
+2.60 / +10.00%
|
26.00
|
28.60
|
26.00
|
28.60
|
28.26
|
25.65
|
1,672,500
|
|
5/28/2021
|
+2.30 / +9.70%
|
23.60
|
26.00
|
23.60
|
26.00
|
24.89
|
23.32
|
2,069,700
|
|
5/27/2021
|
-0.70 / -2.87%
|
24.40
|
24.50
|
23.30
|
23.70
|
23.94
|
21.26
|
1,130,900
|
|
5/26/2021
|
+0.20 / +0.83%
|
25.00
|
25.00
|
24.00
|
24.40
|
24.31
|
21.89
|
1,252,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|