|
|
Closing price on 10/16/2014
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
597,450 |
| Split-adjusted Price |
10.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.62
|
10.23
|
597,450
|
|
|
10/15/2014
|
-0.10 / -0.66%
|
15.50
|
15.50
|
14.80
|
15.00
|
14.95
|
10.73
|
601,750
|
|
|
10/14/2014
|
-0.50 / -3.21%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.43
|
10.80
|
691,408
|
|
|
10/13/2014
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.66
|
11.16
|
315,094
|
|
|
10/10/2014
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.76
|
11.23
|
469,190
|
|
|
10/9/2014
|
-0.20 / -1.24%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.11
|
11.37
|
723,380
|
|
|
10/8/2014
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.15
|
11.52
|
526,900
|
|
|
10/7/2014
|
-0.10 / -0.62%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.24
|
11.52
|
560,013
|
|
|
10/6/2014
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.37
|
11.59
|
422,150
|
|
|
10/3/2014
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.30
|
16.30
|
16.52
|
11.66
|
710,210
|
|
|
10/2/2014
|
+0.30 / +1.86%
|
16.10
|
16.80
|
16.10
|
16.40
|
16.44
|
11.73
|
918,801
|
|
|
10/1/2014
|
+0.20 / +1.26%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.20
|
11.52
|
703,329
|
|
|
9/30/2014
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.70
|
15.90
|
15.94
|
11.37
|
608,916
|
|
|
9/29/2014
|
+0.10 / +0.64%
|
15.80
|
16.50
|
15.80
|
15.80
|
16.13
|
11.30
|
942,700
|
|
|
9/26/2014
|
-0.30 / -1.88%
|
15.90
|
16.20
|
15.70
|
15.70
|
16.00
|
11.23
|
668,420
|
|
|
9/25/2014
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.20
|
16.00
|
15.55
|
11.45
|
544,747
|
|
|
9/24/2014
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.56
|
11.16
|
376,140
|
|
|
9/23/2014
|
-0.10 / -0.65%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.59
|
11.02
|
614,060
|
|
|
9/22/2014
|
-0.60 / -3.73%
|
16.20
|
16.40
|
15.50
|
15.50
|
15.97
|
11.09
|
817,200
|
|
|
9/19/2014
|
+0.60 / +3.87%
|
15.70
|
16.20
|
15.40
|
16.10
|
15.85
|
11.52
|
998,996
|
|
|
9/18/2014
|
-1.30 / -7.74%
|
16.80
|
16.80
|
15.50
|
15.50
|
16.37
|
11.09
|
1,381,548
|
|
|
9/17/2014
|
+1.40 / +9.09%
|
15.60
|
16.90
|
15.60
|
16.80
|
16.45
|
12.02
|
3,206,490
|
|
|
9/16/2014
|
+0.30 / +1.99%
|
15.20
|
15.40
|
14.70
|
15.40
|
15.03
|
11.02
|
839,200
|
|
|
9/15/2014
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.10
|
15.34
|
10.80
|
1,464,401
|
|
|
9/12/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.09
|
10.80
|
656,450
|
|
|
9/11/2014
|
+0.20 / +1.34%
|
14.70
|
15.40
|
14.70
|
15.10
|
15.19
|
10.80
|
515,020
|
|
|
9/10/2014
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.00
|
14.90
|
14.58
|
10.66
|
552,852
|
|
|
9/9/2014
|
-0.90 / -5.84%
|
15.50
|
16.00
|
14.00
|
14.50
|
15.38
|
10.37
|
1,995,820
|
|
|
9/8/2014
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.56
|
11.02
|
655,540
|
|
|
9/5/2014
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.32
|
11.02
|
494,604
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|