|
Closing price on 3/9/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
100,309 |
| Split-adjusted Price |
15.09 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
0
|
|
|
2/2/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
23,200
|
|
|
2/1/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.14
|
6,100
|
|
|
1/31/2018
|
+1.10 / +7.91%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.94
|
14.14
|
20,100
|
|
|
1/30/2018
|
+1.60 / +13.01%
|
13.70
|
13.90
|
12.30
|
13.90
|
13.05
|
13.11
|
80,000
|
|
|
1/29/2018
|
+1.60 / +14.95%
|
11.10
|
12.30
|
11.10
|
12.30
|
12.08
|
11.60
|
21,000
|
|
|
1/26/2018
|
+0.90 / +8.82%
|
10.20
|
11.20
|
10.20
|
11.10
|
10.69
|
10.47
|
72,800
|
|
|
1/25/2018
|
+0.40 / +4.08%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.24
|
9.62
|
98,400
|
|
|
1/24/2018
|
+1.20 / +13.95%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.24
|
53,000
|
|
|
1/23/2018
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.11
|
1,700
|
|
|
1/22/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.07
|
0
|
|
|