|
Closing price on 9/5/2014
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
15,000 |
| Split-adjusted Price |
6.02 |
|
|
BVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
-0.40 / -4.76%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
6.02
|
15,000
|
|
|
9/4/2014
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.32
|
500
|
|
|
9/3/2014
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.47
|
100
|
|
|
8/29/2014
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.32
|
100
|
|
|
8/28/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.10
|
0
|
|
|
8/27/2014
|
-0.70 / -8.05%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
6.02
|
6,900
|
|
|
8/26/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
6.55
|
2,000
|
|
|
8/25/2014
|
+0.50 / +6.25%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
6.40
|
3,000
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.02
|
100
|
|
|
8/21/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.02
|
3,600
|
|
|
8/20/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
6.02
|
4,900
|
|
|
8/19/2014
|
-0.80 / -9.20%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.95
|
100
|
|
|
8/18/2014
|
0.00 / 0.00%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.50
|
6.55
|
300
|
|
|
8/15/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.55
|
0
|
|
|
8/14/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.55
|
0
|
|
|
8/13/2014
|
+0.60 / +7.41%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.55
|
300
|
|
|
8/12/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.10
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.10
|
0
|
|
|
8/8/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.10
|
0
|
|
|
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
|
|
|