|
Closing price on 8/7/2014
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
2,000 |
| Split-adjusted Price |
6.02 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
6.02
|
2,000
|
|
|
8/6/2014
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.25
|
2,400
|
|
|
8/5/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
0
|
|
|
8/1/2014
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
100
|
|
|
7/31/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.32
|
2,000
|
|
|
7/30/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
0
|
|
|
7/29/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
0
|
|
|
7/28/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
0
|
|
|
7/25/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
1,000
|
|
|
7/24/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
1,400
|
|
|
7/23/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
0
|
|
|
7/21/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
0
|
|
|
7/18/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
3,400
|
|
|
7/17/2014
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.32
|
1,000
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.77
|
0
|
|
|
7/15/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
6.77
|
1,000
|
|
|
7/14/2014
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.70
|
100
|
|
|
7/11/2014
|
-0.80 / -8.79%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.25
|
3,200
|
|
|
7/10/2014
|
+0.70 / +8.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.85
|
100
|
|
|
7/9/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.32
|
6,900
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.70
|
6.32
|
200
|
|
|
7/7/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.32
|
800
|
|
|
7/4/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.40
|
0
|
|
|
7/3/2014
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
6.40
|
2,500
|
|
|
7/2/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
0
|
|
|
7/1/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
0
|
|
|
6/30/2014
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.62
|
1,000
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.47
|
0
|
|
|