|
|
Closing price on 1/20/2017
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
4,200 |
| Split-adjusted Price |
11.45 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.50
|
16.00
|
15.65
|
11.45
|
4,200
|
|
|
1/19/2017
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.01
|
11.59
|
10,000
|
|
|
1/18/2017
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.17
|
11.66
|
17,800
|
|
|
1/17/2017
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.29
|
11.45
|
35,400
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.26
|
11.66
|
35,300
|
|
|
1/13/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.60
|
16.30
|
16.30
|
11.66
|
50,440
|
|
|
1/12/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.20
|
11.66
|
20,500
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.26
|
11.66
|
10,500
|
|
|
1/10/2017
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.28
|
11.66
|
11,800
|
|
|
1/9/2017
|
-0.10 / -0.61%
|
15.90
|
16.30
|
15.90
|
16.20
|
15.91
|
11.59
|
112,580
|
|
|
1/6/2017
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.20
|
11.66
|
14,720
|
|
|
1/5/2017
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.80
|
16.30
|
16.02
|
11.66
|
17,880
|
|
|
1/4/2017
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.50
|
16.20
|
15.93
|
11.59
|
44,814
|
|
|
1/3/2017
|
-0.10 / -0.61%
|
15.80
|
16.40
|
15.70
|
16.30
|
16.09
|
11.66
|
47,860
|
|
|
12/30/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.38
|
11.73
|
6,000
|
|
|
12/29/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.80
|
40
|
|
|
12/28/2016
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.38
|
11.80
|
54,834
|
|
|
12/27/2016
|
+0.30 / +1.89%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.95
|
11.59
|
79,210
|
|
|
12/26/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
11.37
|
20,000
|
|
|
12/23/2016
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.79
|
11.37
|
45,200
|
|
|
12/22/2016
|
-0.20 / -1.23%
|
15.90
|
16.20
|
15.80
|
16.00
|
15.98
|
11.45
|
21,316
|
|
|
12/21/2016
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.32
|
11.59
|
41,110
|
|
|
12/20/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.73
|
52,600
|
|
|
12/19/2016
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.25
|
11.73
|
65,060
|
|
|
12/16/2016
|
+0.20 / +1.25%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.04
|
11.59
|
30,340
|
|
|
12/15/2016
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.70
|
16.00
|
15.99
|
11.45
|
77,040
|
|
|
12/14/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.12
|
11.45
|
66,700
|
|
|
12/13/2016
|
+1.00 / +6.67%
|
15.70
|
16.00
|
15.20
|
16.00
|
15.53
|
11.45
|
78,100
|
|
|
12/12/2016
|
-1.40 / -8.54%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.88
|
10.73
|
122,780
|
|
|
12/9/2016
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.21
|
11.73
|
77,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|