|
Closing price on 10/1/2012
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.20 |
| Volume |
2,000 |
| Split-adjusted Price |
4.20 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.20
|
2,000
|
|
|
9/28/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.20
|
5,000
|
|
|
9/27/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.20
|
100
|
|
|
9/26/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.20
|
200
|
|
|
9/25/2012
|
-0.60 / -6.82%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.10
|
4.20
|
4,000
|
|
|
9/24/2012
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
4.51
|
3,500
|
|
|
9/21/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.30
|
0
|
|
|
9/20/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
4.30
|
7,000
|
|
|
9/19/2012
|
-0.50 / -5.56%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.20
|
4.35
|
3,000
|
|
|
9/18/2012
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.61
|
800
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.76
|
0
|
|
|
9/14/2012
|
-1.00 / -9.71%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.76
|
1,000
|
|
|
9/13/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.27
|
0
|
|
|
9/12/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.27
|
0
|
|
|
9/11/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.27
|
0
|
|
|
9/10/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.27
|
0
|
|
|
9/7/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.27
|
0
|
|
|
9/6/2012
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
5.27
|
1,300
|
|
|
9/5/2012
|
+0.90 / +9.47%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
5.32
|
600
|
|
|
9/4/2012
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.86
|
500
|
|
|
8/31/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.38
|
0
|
|
|
8/30/2012
|
+0.70 / +7.14%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.38
|
100
|
|
|
8/29/2012
|
+0.80 / +8.89%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.02
|
100
|
|
|
8/28/2012
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.61
|
100
|
|
|
8/27/2012
|
-0.90 / -9.68%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.30
|
1,500
|
|
|
8/24/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.76
|
0
|
|
|
8/23/2012
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.76
|
100
|
|
|
8/22/2012
|
-0.50 / -5.56%
|
9.80
|
9.80
|
8.50
|
8.50
|
8.60
|
4.35
|
1,100
|
|
|
8/21/2012
|
+0.20 / +2.27%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
4.61
|
2,100
|
|
|
8/20/2012
|
+0.70 / +8.64%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.51
|
200
|
|
|