|
Closing price on 2/5/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
200 |
| Split-adjusted Price |
7.95 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-1.80 / -15.93%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.95
|
200
|
|
|
2/4/2016
|
+2.50 / +28.41%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.10
|
9.45
|
300
|
|
|
2/3/2016
|
-0.80 / -8.33%
|
11.00
|
11.00
|
8.80
|
8.80
|
9.90
|
7.36
|
200
|
|
|
2/2/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.03
|
0
|
|
|
2/1/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.03
|
0
|
|
|
1/29/2016
|
+1.30 / +15.66%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.03
|
100
|
|
|
1/28/2016
|
-0.60 / -6.74%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.38
|
6.94
|
7,300
|
|
|
1/27/2016
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.44
|
100
|
|
|
1/26/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.52
|
0
|
|
|
1/25/2016
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.52
|
5,000
|
|
|
1/22/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.61
|
0
|
|
|
1/21/2016
|
+0.30 / +3.95%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.88
|
6.61
|
61,900
|
|
|
1/20/2016
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.74
|
6.36
|
13,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.61
|
1,400
|
|
|
1/18/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
6.61
|
14,200
|
|
|
1/15/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.69
|
0
|
|
|
1/14/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.69
|
0
|
|
|
1/13/2016
|
-0.30 / -3.61%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
6.69
|
1,600
|
|
|
1/12/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.94
|
0
|
|
|
1/11/2016
|
-1.40 / -14.43%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.94
|
9,100
|
|
|
1/8/2016
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.11
|
100
|
|
|
1/7/2016
|
-1.40 / -14.14%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.11
|
1,900
|
|
|
1/6/2016
|
+1.20 / +13.79%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.28
|
100
|
|
|
1/5/2016
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.28
|
100
|
|
|
1/4/2016
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.36
|
5,000
|
|
|
12/31/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
0
|
|
|
12/30/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
0
|
|
|
12/29/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
0
|
|
|
12/28/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
0
|
|
|
12/25/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
0
|
|
|