BVAL(BVAL)
BVAL
$31.70—Stale · unknown old
NYSE • Last print unknown ago
$31.70—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $31.71 | $31.74 | $31.66 | $31.70 | 32,603 |
| 9/9/2026 | $31.94 | $31.95 | $31.84 | $31.87 | 37,500 |
| 9/8/2026 | $32.13 | $32.13 | $32.00 | $32.00 | 109,800 |
| 9/4/2026 | $32.22 | $32.27 | $32.19 | $32.22 | 20,300 |
| 9/3/2026 | $32.20 | $32.35 | $32.11 | $32.35 | 37,900 |
| 9/2/2026 | $32.04 | $32.10 | $32.04 | $32.08 | 27,328 |
| 9/1/2026 | $31.97 | $32.05 | $31.86 | $31.93 | 35,400 |
| 8/31/2026 | $31.97 | $32.10 | $31.97 | $32.09 | 54,300 |
| 8/28/2026 | $32.26 | $32.27 | $32.13 | $32.20 | 17,425 |
| 8/27/2026 | $32.20 | $32.26 | $32.18 | $32.23 | 12,500 |
| 8/26/2026 | $32.26 | $32.36 | $32.25 | $32.30 | 21,906 |
| 8/25/2026 | $32.27 | $32.28 | $32.19 | $32.27 | 32,000 |
| 8/24/2026 | $32.22 | $32.26 | $32.17 | $32.26 | 47,101 |
| 8/21/2026 | $32.22 | $32.26 | $32.20 | $32.23 | 21,900 |
| 8/20/2026 | $32.23 | $32.31 | $32.08 | $32.08 | 23,400 |
| 8/19/2026 | $32.50 | $32.52 | $32.34 | $32.34 | 54,900 |
| 8/18/2026 | $32.32 | $32.33 | $32.24 | $32.24 | 8,911 |
| 8/17/2026 | $32.64 | $32.64 | $32.34 | $32.35 | 21,200 |
| 8/14/2026 | $32.48 | $32.51 | $32.46 | $32.49 | 28,817 |
| 8/13/2026 | $32.25 | $32.49 | $32.25 | $32.49 | 27,801 |
| 8/12/2026 | $32.29 | $32.37 | $32.22 | $32.30 | 28,700 |
| 8/11/2026 | $32.31 | $32.31 | $32.21 | $32.23 | 34,000 |
| 8/10/2026 | $32.20 | $32.25 | $32.19 | $32.21 | 15,300 |
| 8/7/2026 | $32.06 | $32.20 | $32.04 | $32.18 | 13,100 |
| 8/6/2026 | $32.14 | $32.14 | $31.99 | $32.01 | 8,442 |
| 8/5/2026 | $32.17 | $32.25 | $32.07 | $32.09 | 29,531 |
| 8/4/2026 | $31.62 | $32.18 | $31.62 | $32.17 | 10,500 |
| 8/3/2026 | $31.67 | $31.73 | $31.63 | $31.73 | 7,900 |
| 7/31/2026 | $31.43 | $31.57 | $31.33 | $31.49 | 32,700 |
| 7/30/2026 | $31.30 | $31.48 | $31.18 | $31.48 | 10,300 |
| 7/29/2026 | $31.59 | $31.65 | $31.22 | $31.22 | 23,939 |
| 7/28/2026 | $31.62 | $31.68 | $31.60 | $31.64 | 17,300 |
| 7/27/2026 | $31.69 | $31.70 | $31.36 | $31.47 | 37,319 |
| 7/24/2026 | $31.29 | $31.48 | $31.29 | $31.37 | 13,543 |
| 7/23/2026 | $31.30 | $31.30 | $31.13 | $31.19 | 31,300 |
| 7/22/2026 | $31.38 | $31.45 | $31.33 | $31.37 | 9,088 |
| 7/21/2026 | $31.12 | $31.36 | $31.12 | $31.34 | 26,500 |
| 7/20/2026 | $31.34 | $31.34 | $31.11 | $31.11 | 35,725 |
| 7/17/2026 | $31.41 | $31.48 | $31.25 | $31.27 | 19,336 |
| 7/16/2026 | $31.35 | $31.48 | $31.35 | $31.43 | 14,300 |
| 7/15/2026 | $31.38 | $31.38 | $31.23 | $31.32 | 21,000 |
| 7/14/2026 | $31.48 | $31.48 | $31.31 | $31.36 | 9,116 |
| 7/13/2026 | $31.62 | $31.62 | $31.36 | $31.40 | 13,740 |
| 7/10/2026 | $31.38 | $31.44 | $31.29 | $31.44 | 14,900 |
| 7/9/2026 | $31.07 | $31.42 | $31.07 | $31.37 | 36,930 |
| 7/8/2026 | $31.21 | $31.21 | $31.10 | $31.19 | 25,300 |
| 7/7/2026 | $31.43 | $31.43 | $31.37 | $31.39 | 22,714 |
| 7/6/2026 | $31.43 | $31.49 | $31.41 | $31.49 | 6,700 |
| 7/2/2026 | $31.36 | $31.37 | $31.18 | $31.35 | 9,937 |
| 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 |