|
|
Closing price on 10/17/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
1,300,300 |
| Split-adjusted Price |
7.15 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.17
|
7.15
|
1,300,300
|
|
|
10/16/2012
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.77
|
7.08
|
710,300
|
|
|
10/15/2012
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.40
|
6.65
|
393,500
|
|
|
10/12/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
6.87
|
446,700
|
|
|
10/11/2012
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.70
|
9.80
|
10.03
|
7.01
|
901,140
|
|
|
10/10/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.65
|
7.01
|
518,700
|
|
|
10/9/2012
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.79
|
6.94
|
734,000
|
|
|
10/8/2012
|
+0.60 / +6.59%
|
9.10
|
9.70
|
9.00
|
9.70
|
9.44
|
6.94
|
926,600
|
|
|
10/5/2012
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.07
|
6.51
|
513,500
|
|
|
10/4/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.83
|
6.44
|
152,200
|
|
|
10/3/2012
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.87
|
6.37
|
658,600
|
|
|
10/2/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
6.15
|
469,000
|
|
|
10/1/2012
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.69
|
6.15
|
496,900
|
|
|
9/28/2012
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.03
|
6.44
|
259,600
|
|
|
9/27/2012
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
6.58
|
181,700
|
|
|
9/26/2012
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.41
|
6.72
|
312,800
|
|
|
9/25/2012
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.18
|
6.65
|
159,700
|
|
|
9/24/2012
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.26
|
6.58
|
262,480
|
|
|
9/21/2012
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.38
|
6.72
|
304,000
|
|
|
9/20/2012
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.21
|
6.51
|
316,600
|
|
|
9/19/2012
|
+0.20 / +2.15%
|
8.70
|
9.60
|
8.70
|
9.50
|
9.31
|
6.80
|
416,400
|
|
|
9/18/2012
|
-0.60 / -6.06%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.45
|
6.65
|
911,500
|
|
|
9/17/2012
|
-0.30 / -2.94%
|
10.10
|
10.30
|
9.80
|
9.90
|
10.03
|
7.08
|
229,120
|
|
|
9/14/2012
|
+0.20 / +2.00%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.19
|
7.30
|
605,500
|
|
|
9/13/2012
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.64
|
7.15
|
371,800
|
|
|
9/12/2012
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.61
|
6.80
|
257,300
|
|
|
9/11/2012
|
-0.20 / -2.08%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.39
|
6.72
|
515,920
|
|
|
9/10/2012
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.68
|
6.87
|
663,400
|
|
|
9/7/2012
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.21
|
7.37
|
457,000
|
|
|
9/6/2012
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.20
|
7.15
|
430,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|