|
Closing price on 5/4/2016
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
100 |
| Split-adjusted Price |
6.61 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
-1.20 / -13.19%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.61
|
100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.61
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.61
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.61
|
0
|
|
|
4/26/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.61
|
0
|
|
|
4/25/2016
|
+1.00 / +12.35%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.61
|
100
|
|
|
4/22/2016
|
+1.10 / +15.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
1,100
|
|
|
4/21/2016
|
-0.90 / -11.39%
|
7.80
|
7.80
|
7.00
|
7.00
|
7.17
|
5.85
|
10,600
|
|
|
4/20/2016
|
-0.80 / -9.20%
|
7.90
|
8.40
|
7.90
|
7.90
|
8.20
|
6.61
|
5,800
|
|
|
4/19/2016
|
-1.40 / -13.86%
|
10.00
|
10.00
|
8.70
|
8.70
|
9.23
|
7.28
|
4,010
|
|
|
4/15/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.50
|
9.50
|
10.05
|
7.95
|
200
|
|
|
4/14/2016
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.95
|
100
|
|
|
4/13/2016
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.94
|
400
|
|
|
4/12/2016
|
+0.50 / +6.33%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.07
|
7.03
|
2,100
|
|
|
4/11/2016
|
-0.20 / -2.47%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.60
|
6.61
|
300
|
|
|
4/8/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
0
|
|
|
4/7/2016
|
-1.10 / -11.96%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.77
|
100
|
|
|
4/6/2016
|
+0.70 / +8.24%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
7.69
|
200
|
|
|
4/5/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.11
|
100
|
|
|
4/4/2016
|
-1.40 / -14.14%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
7.11
|
6,000
|
|
|
4/1/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.28
|
0
|
|
|
3/31/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
9.80
|
9.80
|
9.87
|
8.20
|
1,980
|
|
|
3/30/2016
|
+1.20 / +13.95%
|
8.90
|
9.80
|
8.90
|
9.80
|
9.78
|
8.20
|
17,200
|
|
|
3/29/2016
|
-1.00 / -10.42%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.19
|
900
|
|
|
3/28/2016
|
+1.20 / +14.29%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.03
|
300
|
|
|
3/25/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.03
|
80
|
|
|
3/24/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.03
|
6,700
|
|
|
3/23/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.03
|
1,700
|
|
|
3/22/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
7.03
|
2,900
|
|
|
3/21/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.94
|
2,000
|
|
|