BVS(BVS)
BVS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.66 | $11.00 | $10.58 | $10.94 | 389,217 |
| 5/19/2026 | $10.36 | $10.80 | $10.36 | $10.66 | 475,804 |
| 5/18/2026 | $10.58 | $10.87 | $10.42 | $10.63 | 425,555 |
| 5/15/2026 | $10.47 | $10.77 | $10.34 | $10.58 | 710,400 |
| 5/14/2026 | $10.44 | $10.69 | $10.32 | $10.61 | 401,315 |
| 5/13/2026 | $10.15 | $10.50 | $10.08 | $10.40 | 379,733 |
| 5/12/2026 | $10.58 | $10.58 | $9.95 | $10.14 | 425,700 |
| 5/11/2026 | $10.52 | $10.83 | $10.16 | $10.19 | 450,624 |
| 5/8/2026 | $10.93 | $10.93 | $10.33 | $10.50 | 360,600 |
| 5/7/2026 | $10.92 | $11.25 | $10.63 | $10.65 | 887,139 |
| 5/6/2026 | $10.41 | $11.20 | $9.69 | $10.92 | 1.09M |
| 5/5/2026 | $10.18 | $10.73 | $10.12 | $10.68 | 508,820 |
| 5/4/2026 | $10.04 | $10.37 | $9.99 | $10.17 | 341,912 |
| 5/1/2026 | $9.85 | $10.22 | $9.81 | $10.11 | 404,300 |
| 4/30/2026 | $9.72 | $9.87 | $9.61 | $9.87 | 297,279 |
| 4/29/2026 | $9.91 | $9.94 | $9.57 | $9.67 | 465,700 |
| 4/28/2026 | $10.09 | $10.30 | $9.87 | $9.96 | 299,900 |
| 4/27/2026 | $10.01 | $10.24 | $9.71 | $10.01 | 324,300 |
| 4/24/2026 | $9.65 | $10.10 | $9.58 | $10.09 | 384,241 |
| 4/23/2026 | $9.78 | $9.78 | $9.54 | $9.71 | 418,338 |
| 4/22/2026 | $9.83 | $9.97 | $9.65 | $9.77 | 440,828 |
| 4/21/2026 | $10.34 | $10.46 | $9.62 | $9.64 | 482,987 |
| 4/20/2026 | $10.49 | $10.55 | $10.20 | $10.28 | 401,600 |
| 4/17/2026 | $10.71 | $10.76 | $10.46 | $10.52 | 547,442 |
| 4/16/2026 | $10.56 | $10.64 | $10.16 | $10.41 | 740,100 |
| 4/15/2026 | $10.21 | $10.58 | $10.13 | $10.56 | 831,884 |
| 4/14/2026 | $9.47 | $9.98 | $9.47 | $9.91 | 592,800 |
| 4/13/2026 | $9.04 | $9.50 | $8.92 | $9.42 | 350,700 |
| 4/10/2026 | $9.07 | $9.09 | $8.94 | $9.06 | 326,720 |
| 4/9/2026 | $9.07 | $9.24 | $8.91 | $9.10 | 334,237 |
| 4/8/2026 | $9.17 | $9.30 | $9.07 | $9.14 | 309,800 |
| 4/7/2026 | $8.98 | $9.05 | $8.70 | $8.84 | 644,532 |
| 4/6/2026 | $9.01 | $9.10 | $8.93 | $9.02 | 416,900 |
| 4/2/2026 | $9.05 | $9.05 | $8.73 | $8.97 | 318,400 |
| 4/1/2026 | $9.19 | $9.36 | $9.08 | $9.15 | 331,522 |
| 3/31/2026 | $9.09 | $9.38 | $8.64 | $9.13 | 582,044 |
| 3/30/2026 | $9.01 | $9.03 | $8.86 | $8.96 | 439,131 |
| 3/27/2026 | $9.24 | $9.39 | $8.82 | $8.94 | 712,931 |
| 3/26/2026 | $9.08 | $9.34 | $9.05 | $9.26 | 512,567 |
| 3/25/2026 | $9.20 | $9.29 | $9.03 | $9.16 | 341,200 |
| 3/24/2026 | $8.90 | $9.30 | $8.90 | $9.15 | 390,234 |
| 3/23/2026 | $8.86 | $9.09 | $8.70 | $9.00 | 588,244 |
| 3/20/2026 | $8.99 | $8.99 | $8.46 | $8.64 | 692,620 |
| 3/19/2026 | $8.80 | $9.15 | $8.77 | $9.00 | 755,509 |
| 3/18/2026 | $8.92 | $9.02 | $8.82 | $8.92 | 384,900 |
| 3/17/2026 | $8.89 | $9.05 | $8.87 | $8.99 | 384,425 |
| 3/16/2026 | $8.72 | $9.02 | $8.72 | $8.87 | 416,034 |
| 3/13/2026 | $8.68 | $8.79 | $8.56 | $8.62 | 286,400 |
| 3/12/2026 | $8.75 | $8.78 | $8.59 | $8.60 | 339,100 |
| 3/11/2026 | $8.81 | $8.95 | $8.63 | $8.90 | 284,049 |
| 3/10/2026 | $8.64 | $8.99 | $8.63 | $8.86 | 520,612 |
| 3/9/2026 | $8.40 | $8.63 | $8.11 | $8.61 | 634,555 |
| 3/6/2026 | $8.96 | $9.05 | $8.32 | $8.41 | 442,000 |
| 3/5/2026 | $9.00 | $9.53 | $8.75 | $9.10 | 925,952 |
| 3/4/2026 | $8.79 | $8.83 | $8.40 | $8.47 | 470,400 |
| 3/3/2026 | $8.58 | $8.89 | $8.48 | $8.74 | 380,300 |
| 3/2/2026 | $8.50 | $8.77 | $8.31 | $8.77 | 260,000 |
| 2/27/2026 | $8.78 | $8.97 | $8.67 | $8.78 | 274,608 |
| 2/26/2026 | $8.72 | $8.98 | $8.72 | $8.86 | 313,548 |
| 2/25/2026 | $8.79 | $9.00 | $8.60 | $8.75 | 287,900 |
| 2/24/2026 | $8.68 | $8.86 | $8.68 | $8.72 | 235,228 |
| 2/23/2026 | $8.58 | $8.78 | $8.51 | $8.66 | 207,700 |
| 2/20/2026 | $8.57 | $8.64 | $8.37 | $8.58 | 204,700 |
| 2/19/2026 | $8.42 | $8.61 | $8.30 | $8.58 | 288,322 |