|
Closing price on 3/26/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,500 |
| Split-adjusted Price |
15.09 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
1,500
|
|
|
3/23/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
0
|
|
|
3/22/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
0
|
|
|
3/21/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
22,000
|
|
|
3/20/2018
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
10,009
|
|
|
3/19/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
0
|
|
|
3/16/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
12,000
|
|
|
3/15/2018
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
5,000
|
|
|
3/14/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
0
|
|
|
3/9/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
100,309
|
|
|
3/8/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
10,000
|
|
|
3/7/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
16,200
|
|
|
3/6/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
53,801
|
|
|
3/5/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
25,000
|
|
|
3/2/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
5
|
|
|
3/1/2018
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.09
|
30,000
|
|
|
2/28/2018
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.18
|
0
|
|
|
2/27/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
16.00
|
16.00
|
16.05
|
15.09
|
4,100
|
|
|
2/26/2018
|
+1.00 / +6.67%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.92
|
15.09
|
23,300
|
|
|
2/23/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
20,000
|
|
|
2/22/2018
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.99
|
14.14
|
10,120
|
|
|
2/21/2018
|
+1.50 / +12.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.20
|
500
|
|
|
2/13/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.79
|
5
|
|
|
2/12/2018
|
-2.00 / -13.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.79
|
100
|
|
|
2/9/2018
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.67
|
10,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
0
|
|
|
2/6/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
21,700
|
|
|