|
Closing price on 4/3/2014
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
3,430 |
| Split-adjusted Price |
6.86 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2014
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.12
|
500
|
|
|
3/10/2014
|
0.00 / 0.00%
|
10.20
|
11.30
|
10.20
|
11.30
|
11.10
|
7.52
|
700
|
|
|
3/7/2014
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.52
|
100
|
|
|
3/6/2014
|
-0.60 / -5.22%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.26
|
1,000
|
|
|
3/5/2014
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
10.90
|
7.66
|
1,100
|
|
|
3/4/2014
|
-0.80 / -6.50%
|
10.80
|
12.00
|
10.80
|
11.50
|
11.70
|
7.66
|
2,200
|
|
|
3/3/2014
|
+0.90 / +7.89%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.00
|
8.19
|
2,100
|
|
|
2/28/2014
|
-0.40 / -3.39%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.10
|
7.59
|
1,900
|
|
|
2/27/2014
|
+1.30 / +12.38%
|
12.20
|
12.20
|
10.70
|
11.80
|
11.50
|
7.86
|
3,200
|
|
|
2/26/2014
|
0.00 / 0.00%
|
9.80
|
11.60
|
9.80
|
10.50
|
11.20
|
6.99
|
1,500
|
|
|
2/25/2014
|
+0.50 / +5.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.60
|
6.99
|
3,400
|
|
|
2/24/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.66
|
500
|
|
|
2/21/2014
|
+0.10 / +1.02%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.80
|
6.59
|
800
|
|
|