BVFL(BVFL)
BVFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.71 | $19.88 | $19.53 | $19.57 | 16,832 |
| 5/19/2026 | $19.41 | $19.85 | $19.40 | $19.79 | 6,800 |
| 5/18/2026 | $19.74 | $19.95 | $19.36 | $19.36 | 21,747 |
| 5/15/2026 | $19.74 | $19.80 | $19.51 | $19.54 | 9,045 |
| 5/14/2026 | $19.73 | $19.96 | $19.73 | $19.96 | 9,000 |
| 5/13/2026 | $19.52 | $19.88 | $19.50 | $19.82 | 11,900 |
| 5/12/2026 | $19.77 | $19.98 | $19.70 | $19.70 | 6,508 |
| 5/11/2026 | $19.83 | $20.11 | $19.58 | $19.84 | 12,033 |
| 5/8/2026 | $19.72 | $20.04 | $19.51 | $20.00 | 19,100 |
| 5/7/2026 | $19.54 | $20.13 | $19.54 | $19.77 | 16,828 |
| 5/6/2026 | $19.72 | $19.89 | $19.33 | $19.33 | 10,500 |
| 5/5/2026 | $19.28 | $20.00 | $19.28 | $19.70 | 5,727 |
| 5/4/2026 | $19.28 | $19.54 | $19.27 | $19.44 | 14,236 |
| 5/1/2026 | $19.58 | $19.98 | $19.45 | $19.56 | 12,404 |
| 4/30/2026 | $19.45 | $19.58 | $19.45 | $19.58 | 6,800 |
| 4/29/2026 | $19.82 | $19.83 | $19.64 | $19.64 | 5,228 |
| 4/28/2026 | $20.25 | $20.54 | $19.92 | $19.95 | 16,300 |
| 4/27/2026 | $20.08 | $20.12 | $19.81 | $19.88 | 9,910 |
| 4/24/2026 | $19.84 | $20.41 | $19.84 | $20.28 | 10,800 |
| 4/23/2026 | $19.96 | $20.04 | $19.87 | $20.04 | 4,808 |
| 4/22/2026 | $19.75 | $20.04 | $19.75 | $20.04 | 4,400 |
| 4/21/2026 | $20.18 | $20.18 | $19.73 | $19.78 | 6,614 |
| 4/20/2026 | $20.24 | $20.29 | $20.07 | $20.11 | 22,400 |
| 4/17/2026 | $20.19 | $20.48 | $20.14 | $20.32 | 29,338 |
| 4/16/2026 | $19.72 | $20.11 | $19.72 | $19.99 | 6,000 |
| 4/15/2026 | $19.96 | $20.20 | $19.72 | $20.13 | 13,000 |
| 4/14/2026 | $19.70 | $20.23 | $19.70 | $20.11 | 22,535 |
| 4/13/2026 | $19.86 | $20.34 | $19.47 | $20.17 | 13,500 |
| 4/10/2026 | $19.99 | $20.01 | $19.51 | $20.00 | 30,900 |
| 4/9/2026 | $19.75 | $19.99 | $19.74 | $19.96 | 30,028 |
| 4/8/2026 | $19.50 | $19.80 | $19.46 | $19.78 | 29,500 |
| 4/7/2026 | $18.81 | $19.50 | $18.81 | $19.50 | 25,700 |
| 4/6/2026 | $19.50 | $19.50 | $17.20 | $19.23 | 13,245 |
| 4/2/2026 | $18.94 | $19.51 | $18.94 | $19.51 | 8,404 |
| 4/1/2026 | $19.28 | $19.28 | $18.87 | $19.02 | 16,738 |
| 3/31/2026 | $19.33 | $19.35 | $18.94 | $19.14 | 14,210 |
| 3/30/2026 | $18.70 | $19.19 | $18.70 | $19.18 | 27,343 |
| 3/27/2026 | $18.97 | $18.97 | $18.64 | $18.69 | 4,409 |
| 3/26/2026 | $18.91 | $19.19 | $18.60 | $18.81 | 8,700 |
| 3/25/2026 | $19.23 | $19.23 | $18.70 | $19.07 | 9,833 |
| 3/24/2026 | $18.79 | $19.35 | $18.70 | $19.05 | 19,148 |
| 3/23/2026 | $19.21 | $19.23 | $18.61 | $19.20 | 18,000 |
| 3/20/2026 | $18.52 | $19.27 | $18.33 | $18.96 | 167,421 |
| 3/19/2026 | $18.50 | $18.76 | $18.50 | $18.52 | 16,287 |
| 3/18/2026 | $18.66 | $18.66 | $18.50 | $18.50 | 19,312 |
| 3/17/2026 | $18.66 | $18.92 | $18.61 | $18.84 | 13,246 |
| 3/16/2026 | $18.93 | $19.00 | $18.55 | $18.72 | 9,600 |
| 3/13/2026 | $18.55 | $18.85 | $18.50 | $18.85 | 15,043 |
| 3/12/2026 | $18.50 | $18.84 | $18.50 | $18.82 | 11,100 |
| 3/11/2026 | $18.75 | $18.84 | $18.50 | $18.53 | 9,500 |
| 3/10/2026 | $18.69 | $19.15 | $18.48 | $19.00 | 22,500 |
| 3/9/2026 | $18.80 | $19.35 | $18.24 | $18.80 | 25,330 |
| 3/6/2026 | $18.52 | $19.32 | $18.52 | $19.03 | 15,245 |
| 3/5/2026 | $18.88 | $19.04 | $18.65 | $18.89 | 14,148 |
| 3/4/2026 | $19.29 | $19.29 | $18.98 | $18.99 | 8,800 |
| 3/3/2026 | $18.94 | $19.14 | $18.88 | $18.92 | 12,416 |
| 3/2/2026 | $18.78 | $19.44 | $18.45 | $19.12 | 17,300 |
| 2/27/2026 | $19.05 | $19.45 | $18.68 | $18.68 | 15,200 |
| 2/26/2026 | $19.59 | $19.76 | $19.51 | $19.51 | 15,400 |
| 2/25/2026 | $19.20 | $19.58 | $19.20 | $19.45 | 5,100 |
| 2/24/2026 | $18.76 | $19.29 | $18.76 | $19.29 | 9,800 |
| 2/23/2026 | $19.31 | $19.31 | $18.83 | $18.83 | 17,500 |
| 2/20/2026 | $19.62 | $19.62 | $19.35 | $19.44 | 4,600 |