|
|
Closing price on 1/26/2016
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
52,000 |
| Split-adjusted Price |
8.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
-0.20 / -1.71%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.37
|
8.23
|
52,000
|
|
|
1/25/2016
|
+0.70 / +6.36%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.48
|
8.37
|
120,547
|
|
|
1/22/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.07
|
7.87
|
124,930
|
|
|
1/21/2016
|
-0.30 / -2.65%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.05
|
7.87
|
109,500
|
|
|
1/20/2016
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.20
|
8.08
|
170,520
|
|
|
1/19/2016
|
+0.30 / +2.75%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.12
|
8.01
|
112,600
|
|
|
1/18/2016
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.30
|
10.90
|
10.79
|
7.80
|
172,660
|
|
|
1/15/2016
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.16
|
8.01
|
116,650
|
|
|
1/14/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.26
|
8.15
|
98,100
|
|
|
1/13/2016
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.37
|
8.15
|
184,350
|
|
|
1/12/2016
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.18
|
8.01
|
136,760
|
|
|
1/11/2016
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.15
|
7.94
|
82,900
|
|
|
1/8/2016
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.30
|
7.94
|
108,600
|
|
|
1/7/2016
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.34
|
8.08
|
157,800
|
|
|
1/6/2016
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.49
|
8.30
|
54,520
|
|
|
1/5/2016
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.80
|
8.23
|
104,300
|
|
|
1/4/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.77
|
8.44
|
66,100
|
|
|
12/31/2015
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.04
|
8.51
|
77,700
|
|
|
12/30/2015
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.70
|
12.20
|
11.86
|
8.73
|
165,900
|
|
|
12/29/2015
|
+0.40 / +3.51%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.63
|
8.44
|
90,047
|
|
|
12/28/2015
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.43
|
8.15
|
53,840
|
|
|
12/25/2015
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.27
|
8.08
|
117,420
|
|
|
12/24/2015
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.42
|
8.01
|
52,200
|
|
|
12/23/2015
|
-0.10 / -0.86%
|
11.40
|
11.80
|
11.40
|
11.50
|
11.53
|
8.23
|
38,400
|
|
|
12/22/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.53
|
8.30
|
29,900
|
|
|
12/21/2015
|
-0.30 / -2.52%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.68
|
8.30
|
133,300
|
|
|
12/18/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.83
|
8.51
|
37,247
|
|
|
12/17/2015
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.85
|
8.44
|
111,355
|
|
|
12/16/2015
|
+0.20 / +1.71%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.93
|
8.51
|
65,258
|
|
|
12/15/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
8.37
|
69,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|