|
Closing price on 4/23/2014
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.60 |
| Volume |
1,600 |
| Split-adjusted Price |
6.39 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.70
|
6.39
|
1,600
|
|
|
4/22/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.39
|
0
|
|
|
4/21/2014
|
-0.80 / -7.69%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.39
|
2,000
|
|
|
4/18/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.92
|
0
|
|
|
4/17/2014
|
+1.00 / +10.64%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.92
|
100
|
|
|
4/16/2014
|
-0.60 / -6.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.60
|
6.26
|
3,000
|
|
|
4/15/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
200
|
|
|
4/14/2014
|
-0.60 / -5.61%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.20
|
6.73
|
3,200
|
|
|
4/11/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.12
|
30
|
|
|
4/10/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.70
|
7.06
|
2,230
|
|
|
4/8/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
6.99
|
700
|
|
|
4/7/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.50
|
10.60
|
10.90
|
7.06
|
5,750
|
|
|
4/4/2014
|
+0.10 / +0.97%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.50
|
6.92
|
10,500
|
|
|
4/3/2014
|
+0.10 / +0.98%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.50
|
6.86
|
3,430
|
|
|
4/2/2014
|
+0.20 / +2.00%
|
11.00
|
11.00
|
9.80
|
10.20
|
10.60
|
6.79
|
4,500
|
|
|
4/1/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
11,000
|
|
|
3/31/2014
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.80
|
9.80
|
10.00
|
6.53
|
40,700
|
|
|
3/28/2014
|
-0.20 / -1.90%
|
10.80
|
10.80
|
9.50
|
10.30
|
10.30
|
6.86
|
13,000
|
|
|
3/27/2014
|
+0.40 / +3.96%
|
10.80
|
10.80
|
9.10
|
10.50
|
10.30
|
6.99
|
1,900
|
|
|
3/26/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
2,000
|
|
|
3/25/2014
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
5,000
|
|
|
3/24/2014
|
+0.20 / +1.89%
|
10.40
|
10.90
|
10.10
|
10.80
|
10.30
|
7.19
|
2,600
|
|
|
3/21/2014
|
-0.50 / -4.50%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.45
|
7.06
|
1,600
|
|
|
3/20/2014
|
+0.20 / +1.83%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.30
|
7.39
|
200
|
|
|
3/19/2014
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.26
|
100
|
|
|
3/18/2014
|
-0.10 / -0.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.30
|
6.99
|
5,800
|
|
|
3/17/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.06
|
200
|
|
|
3/14/2014
|
0.00 / 0.00%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.60
|
7.06
|
2,500
|
|
|
3/13/2014
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.06
|
19,200
|
|
|
3/12/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.12
|
0
|
|
|