|
Closing price on 12/15/2017
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
0 |
| Split-adjusted Price |
7.64 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.64
|
0
|
|
|
12/14/2017
|
-1.40 / -14.74%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.64
|
3,800
|
|
|
12/13/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
12/12/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
7,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
12/7/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
12/6/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
12/4/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
0
|
|
|
11/30/2017
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.96
|
100
|
|
|
11/29/2017
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.20
|
4,200
|
|
|
11/28/2017
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.47
|
8.20
|
14,700
|
|
|
11/27/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.01
|
3,500
|
|
|
11/24/2017
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.45
|
8.01
|
10,800
|
|
|
11/23/2017
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.23
|
8.01
|
5,000
|
|
|
11/22/2017
|
-1.10 / -11.83%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.73
|
3,000
|
|
|
11/21/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.77
|
22,900
|
|
|
11/20/2017
|
+1.10 / +13.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.77
|
100
|
|
|
11/17/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.73
|
500
|
|
|
11/16/2017
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.73
|
0
|
|
|
11/15/2017
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.11
|
3,000
|
|
|
11/14/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.92
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.92
|
0
|
|
|
11/10/2017
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.92
|
500
|
|
|
11/9/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.30
|
0
|
|
|
11/8/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.30
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.30
|
0
|
|
|
11/6/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.30
|
0
|
|
|