|
|
Closing price on 1/22/2014
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
709,420 |
| Split-adjusted Price |
8.51 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
-0.20 / -1.65%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.12
|
8.51
|
709,420
|
|
|
1/21/2014
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.04
|
8.66
|
664,220
|
|
|
1/20/2014
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.07
|
8.51
|
1,304,000
|
|
|
1/17/2014
|
-0.30 / -2.38%
|
12.60
|
12.90
|
12.30
|
12.30
|
12.52
|
8.80
|
840,336
|
|
|
1/16/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.48
|
9.01
|
720,022
|
|
|
1/15/2014
|
+0.20 / +1.61%
|
12.40
|
13.00
|
12.40
|
12.60
|
12.71
|
9.01
|
2,272,239
|
|
|
1/14/2014
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.14
|
8.87
|
982,979
|
|
|
1/13/2014
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.19
|
8.66
|
935,820
|
|
|
1/10/2014
|
-0.30 / -2.42%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.28
|
8.66
|
828,581
|
|
|
1/9/2014
|
+0.40 / +3.33%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.35
|
8.87
|
1,942,919
|
|
|
1/8/2014
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.82
|
8.58
|
1,400,210
|
|
|
1/7/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.61
|
8.23
|
578,996
|
|
|
1/6/2014
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.47
|
8.23
|
193,720
|
|
|
1/3/2014
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.33
|
8.15
|
451,780
|
|
|
1/2/2014
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.52
|
8.23
|
517,310
|
|
|
12/31/2013
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.35
|
8.15
|
256,758
|
|
|
12/30/2013
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
8.01
|
682,320
|
|
|
12/27/2013
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.51
|
8.23
|
262,780
|
|
|
12/26/2013
|
-0.10 / -0.85%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.62
|
8.30
|
200,634
|
|
|
12/25/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
8.37
|
320,280
|
|
|
12/24/2013
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.84
|
8.37
|
558,840
|
|
|
12/23/2013
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.77
|
8.44
|
1,063,500
|
|
|
12/20/2013
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
8.15
|
418,000
|
|
|
12/19/2013
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.53
|
8.30
|
560,165
|
|
|
12/18/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.39
|
8.23
|
317,100
|
|
|
12/17/2013
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
8.23
|
707,622
|
|
|
12/16/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.22
|
8.08
|
265,800
|
|
|
12/13/2013
|
+0.10 / +0.89%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.26
|
8.08
|
179,490
|
|
|
12/12/2013
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.13
|
8.01
|
582,809
|
|
|
12/11/2013
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.14
|
7.94
|
787,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|