|
Closing price on 5/26/2014
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.50 |
| Volume |
2,600 |
| Split-adjusted Price |
6.40 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.50
|
6.40
|
2,600
|
|
|
5/23/2014
|
-1.00 / -10.42%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.53
|
6.47
|
2,500
|
|
|
5/22/2014
|
+0.80 / +9.09%
|
8.50
|
9.60
|
8.50
|
9.60
|
8.70
|
7.23
|
3,800
|
|
|
5/21/2014
|
+0.10 / +1.15%
|
9.40
|
9.40
|
8.70
|
8.80
|
8.80
|
6.62
|
900
|
|
|
5/20/2014
|
-0.70 / -7.45%
|
10.10
|
10.10
|
8.70
|
8.70
|
8.80
|
6.55
|
2,100
|
|
|
5/19/2014
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.08
|
100
|
|
|
5/16/2014
|
-0.50 / -5.26%
|
9.80
|
9.80
|
8.70
|
9.00
|
9.00
|
6.77
|
1,200
|
|
|
5/15/2014
|
+0.20 / +2.15%
|
9.00
|
9.50
|
8.70
|
9.50
|
9.00
|
7.15
|
1,100
|
|
|
5/14/2014
|
-1.10 / -10.58%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.60
|
7.00
|
10,310
|
|
|
5/13/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.92
|
0
|
|
|
5/12/2014
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.92
|
100
|
|
|
5/9/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.73
|
100
|
|
|
5/8/2014
|
-0.10 / -0.98%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.30
|
6.73
|
1,100
|
|
|
5/7/2014
|
-1.10 / -9.73%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.79
|
400
|
|
|
5/6/2014
|
+1.20 / +11.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.52
|
500
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.40
|
6.73
|
5,510
|
|
|
4/29/2014
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
9.40
|
6.86
|
1,400
|
|
|
4/28/2014
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.26
|
200
|
|
|
4/25/2014
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.13
|
100
|
|
|
4/24/2014
|
+0.10 / +1.04%
|
8.80
|
9.70
|
8.80
|
9.70
|
9.60
|
6.46
|
1,300
|
|
|
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
|
|
|