BVAL(BVAL)
BVAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/1/2026 | $31.13 | $31.34 | $31.13 | $31.19 | 38,730 |
| 6/30/2026 | $31.14 | $31.31 | $31.14 | $31.25 | 74,800 |
| 6/29/2026 | $31.14 | $31.20 | $30.96 | $31.16 | 31,825 |
| 6/26/2026 | $31.57 | $31.57 | $30.97 | $31.05 | 41,900 |
| 6/25/2026 | $31.27 | $31.43 | $31.22 | $31.24 | 18,500 |
| 6/24/2026 | $31.10 | $31.24 | $30.95 | $31.02 | 26,800 |
| 6/23/2026 | $31.10 | $31.17 | $31.04 | $31.07 | 19,226 |
| 6/22/2026 | $31.31 | $31.34 | $31.23 | $31.31 | 19,031 |
| 6/18/2026 | $31.25 | $31.25 | $31.16 | $31.21 | 18,826 |
| 6/17/2026 | $31.43 | $31.46 | $31.00 | $31.00 | 24,800 |
| 6/16/2026 | $31.50 | $31.52 | $31.34 | $31.35 | 12,100 |
| 6/15/2026 | $31.51 | $31.53 | $31.40 | $31.41 | 10,300 |
| 6/12/2026 | $30.87 | $31.23 | $30.87 | $31.18 | 32,700 |
| 6/11/2026 | $30.70 | $30.98 | $30.52 | $30.93 | 106,400 |
| 6/10/2026 | $30.49 | $30.66 | $30.45 | $30.45 | 16,402 |
| 6/9/2026 | $30.81 | $30.81 | $30.31 | $30.77 | 41,400 |
| 6/8/2026 | $30.85 | $30.86 | $30.65 | $30.67 | 12,500 |
| 6/5/2026 | $31.06 | $31.06 | $30.61 | $30.65 | 29,500 |
| 6/4/2026 | $31.08 | $31.22 | $31.08 | $31.17 | 18,449 |
| 6/3/2026 | $31.01 | $31.05 | $30.97 | $30.97 | 178,415 |
| 6/2/2026 | $30.93 | $31.06 | $30.84 | $31.05 | 31,016 |
| 6/1/2026 | $30.77 | $30.86 | $30.72 | $30.82 | 21,647 |
| 5/29/2026 | $30.93 | $30.93 | $30.86 | $30.89 | 65,635 |
| 5/28/2026 | $30.83 | $30.94 | $30.83 | $30.88 | 17,049 |
| 5/27/2026 | $30.88 | $30.89 | $30.78 | $30.84 | 25,700 |
| 5/26/2026 | $30.89 | $30.90 | $30.81 | $30.86 | 12,915 |
| 5/22/2026 | $30.66 | $30.76 | $30.66 | $30.71 | 11,716 |
| 5/21/2026 | $30.18 | $30.48 | $30.18 | $30.48 | 28,700 |
| 5/20/2026 | $30.23 | $30.38 | $30.23 | $30.38 | 135,400 |
| 5/19/2026 | $30.08 | $30.23 | $30.06 | $30.14 | 178,500 |
| 5/18/2026 | $30.18 | $30.24 | $30.08 | $30.24 | 14,500 |
| 5/15/2026 | $30.23 | $30.26 | $30.14 | $30.14 | 15,029 |
| 5/14/2026 | $30.43 | $30.48 | $30.43 | $30.47 | 9,600 |
| 5/13/2026 | $30.27 | $30.40 | $30.26 | $30.36 | 7,927 |
| 5/12/2026 | $30.11 | $30.33 | $30.11 | $30.32 | 14,000 |
| 5/11/2026 | $30.36 | $30.36 | $30.28 | $30.33 | 47,000 |
| 5/8/2026 | $30.15 | $30.28 | $30.15 | $30.22 | 126,600 |
| 5/7/2026 | $30.17 | $30.20 | $30.02 | $30.08 | 21,720 |
| 5/6/2026 | $30.27 | $30.33 | $30.19 | $30.32 | 16,324 |
| 5/5/2026 | $30.01 | $30.11 | $30.01 | $30.05 | 9,220 |
| 5/4/2026 | $29.72 | $29.93 | $29.72 | $29.75 | 8,938 |
| 5/1/2026 | $30.13 | $30.13 | $29.95 | $29.95 | 12,317 |
| 4/30/2026 | $29.67 | $29.98 | $29.67 | $29.96 | 10,145 |
| 4/29/2026 | $29.51 | $29.55 | $29.44 | $29.55 | 15,428 |
| 4/28/2026 | $29.57 | $29.57 | $29.44 | $29.50 | 13,539 |
| 4/27/2026 | $29.67 | $29.67 | $29.54 | $29.56 | 8,700 |
| 4/24/2026 | $29.56 | $29.62 | $29.56 | $29.59 | 20,218 |
| 4/23/2026 | $29.55 | $29.63 | $29.35 | $29.60 | 34,120 |
| 4/22/2026 | $29.58 | $29.58 | $29.44 | $29.47 | 118,633 |
| 4/21/2026 | $29.62 | $29.65 | $29.40 | $29.40 | 6,910 |
| 4/20/2026 | $29.60 | $29.62 | $29.55 | $29.59 | 20,200 |
| 4/17/2026 | $29.55 | $29.67 | $29.55 | $29.58 | 20,546 |
| 4/16/2026 | $29.28 | $29.29 | $29.19 | $29.29 | 14,200 |
| 4/15/2026 | $29.13 | $29.21 | $29.07 | $29.19 | 15,515 |
| 4/14/2026 | $29.03 | $29.20 | $29.03 | $29.17 | 13,231 |
| 4/13/2026 | $28.78 | $29.05 | $28.76 | $29.03 | 17,800 |
| 4/10/2026 | $28.92 | $28.92 | $28.79 | $28.81 | 14,321 |
| 4/9/2026 | $28.85 | $29.04 | $28.84 | $29.00 | 146,900 |
| 4/8/2026 | $28.71 | $28.86 | $28.68 | $28.86 | 243,700 |
| 4/7/2026 | $28.08 | $28.19 | $28.03 | $28.19 | 20,533 |
| 4/6/2026 | $28.15 | $28.24 | $28.15 | $28.24 | 10,300 |
| 4/2/2026 | $27.81 | $28.14 | $27.80 | $28.13 | 27,000 |