BVFL(BVFL)
BVFL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $21.19 | $21.53 | $21.05 | $21.42 | 18,624 |
| 10/9/2026 | $21.54 | $21.55 | $21.24 | $21.24 | 15,700 |
| 10/8/2026 | $21.56 | $21.75 | $21.56 | $21.57 | 11,336 |
| 10/7/2026 | $21.44 | $21.94 | $21.28 | $21.86 | 25,242 |
| 10/6/2026 | $21.45 | $21.51 | $21.40 | $21.51 | 13,000 |
| 10/5/2026 | $21.48 | $21.68 | $21.02 | $21.47 | 21,700 |
| 10/2/2026 | $21.22 | $21.45 | $20.91 | $21.23 | 22,316 |
| 10/1/2026 | $20.96 | $21.21 | $20.78 | $21.20 | 18,541 |
| 9/30/2026 | $21.19 | $21.24 | $20.63 | $20.98 | 14,022 |
| 9/29/2026 | $20.61 | $21.28 | $20.34 | $21.22 | 21,833 |
| 9/28/2026 | $20.88 | $20.95 | $20.88 | $20.88 | 10,300 |
| 9/25/2026 | $20.89 | $20.99 | $20.76 | $20.87 | 12,900 |
| 9/24/2026 | $20.84 | $21.00 | $20.81 | $20.81 | 16,700 |
| 9/23/2026 | $20.89 | $20.95 | $20.72 | $20.80 | 12,738 |
| 9/22/2026 | $20.92 | $21.48 | $20.92 | $21.33 | 28,236 |
| 9/21/2026 | $21.18 | $21.23 | $20.83 | $20.83 | 11,000 |
| 9/18/2026 | $20.60 | $21.39 | $20.30 | $21.35 | 89,200 |
| 9/17/2026 | $21.06 | $21.06 | $20.60 | $20.74 | 19,124 |
| 9/16/2026 | $20.94 | $21.47 | $20.71 | $20.93 | 20,223 |
| 9/15/2026 | $21.21 | $21.47 | $20.88 | $21.47 | 17,200 |
| 9/14/2026 | $20.84 | $21.30 | $20.73 | $21.30 | 18,103 |
| 9/11/2026 | $21.74 | $21.74 | $20.66 | $20.92 | 29,413 |
| 9/10/2026 | $20.90 | $21.70 | $20.89 | $21.70 | 11,947 |
| 9/9/2026 | $21.44 | $21.50 | $20.82 | $21.43 | 21,700 |
| 9/8/2026 | $21.53 | $21.73 | $20.68 | $21.43 | 29,323 |
| 9/4/2026 | $21.66 | $21.82 | $21.25 | $21.58 | 11,246 |
| 9/3/2026 | $21.78 | $21.78 | $21.09 | $21.77 | 12,711 |
| 9/2/2026 | $21.05 | $21.74 | $21.05 | $21.55 | 21,000 |
| 9/1/2026 | $21.20 | $21.22 | $20.61 | $21.22 | 8,709 |
| 8/31/2026 | $21.40 | $21.46 | $20.78 | $21.24 | 8,033 |
| 8/28/2026 | $21.47 | $21.48 | $21.33 | $21.35 | 10,800 |
| 8/27/2026 | $20.93 | $21.36 | $20.86 | $21.36 | 23,400 |
| 8/26/2026 | $21.15 | $21.15 | $20.69 | $20.69 | 10,900 |
| 8/25/2026 | $21.44 | $21.44 | $21.33 | $21.34 | 7,215 |
| 8/24/2026 | $21.02 | $21.26 | $21.02 | $21.26 | 2,919 |
| 8/21/2026 | $21.74 | $21.74 | $21.31 | $21.42 | 17,800 |
| 8/20/2026 | $21.39 | $21.73 | $21.39 | $21.63 | 7,226 |
| 8/19/2026 | $21.88 | $21.88 | $21.60 | $21.61 | 10,525 |
| 8/18/2026 | $21.54 | $21.98 | $21.46 | $21.88 | 14,548 |
| 8/17/2026 | $21.21 | $21.50 | $21.15 | $21.36 | 13,334 |
| 8/14/2026 | $21.28 | $21.40 | $21.20 | $21.20 | 7,219 |
| 8/13/2026 | $21.19 | $21.64 | $20.70 | $21.30 | 9,041 |
| 8/12/2026 | $21.26 | $21.48 | $20.95 | $21.24 | 13,337 |
| 8/11/2026 | $21.23 | $21.30 | $21.23 | $21.30 | 4,000 |
| 8/10/2026 | $21.24 | $21.48 | $20.94 | $21.09 | 14,300 |
| 8/7/2026 | $20.64 | $21.50 | $20.64 | $21.43 | 7,600 |
| 8/6/2026 | $21.46 | $21.46 | $21.31 | $21.31 | 3,832 |
| 8/5/2026 | $21.78 | $21.78 | $20.97 | $21.13 | 6,835 |
| 8/4/2026 | $21.69 | $21.80 | $21.08 | $21.55 | 36,018 |
| 8/3/2026 | $20.86 | $21.57 | $20.30 | $21.57 | 11,341 |
| 7/31/2026 | $20.65 | $20.75 | $20.45 | $20.54 | 10,733 |
| 7/30/2026 | $20.51 | $20.93 | $20.51 | $20.74 | 7,603 |
| 7/29/2026 | $21.08 | $21.37 | $20.67 | $20.67 | 18,300 |
| 7/28/2026 | $21.58 | $21.62 | $20.76 | $21.37 | 32,504 |
| 7/27/2026 | $20.83 | $21.50 | $20.57 | $21.37 | 29,400 |
| 7/24/2026 | $20.64 | $21.03 | $20.33 | $20.48 | 19,200 |
| 7/23/2026 | $20.44 | $21.09 | $20.40 | $20.68 | 12,200 |
| 7/22/2026 | $20.71 | $20.84 | $20.58 | $20.64 | 13,800 |
| 7/21/2026 | $21.09 | $21.33 | $20.72 | $20.93 | 12,927 |
| 7/20/2026 | $20.68 | $21.22 | $19.56 | $20.91 | 17,400 |
| 7/17/2026 | $21.77 | $21.84 | $20.93 | $21.49 | 19,014 |
| 7/16/2026 | $21.70 | $21.80 | $21.16 | $21.80 | 8,534 |
| 7/15/2026 | $21.01 | $21.74 | $21.01 | $21.64 | 8,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
