|
|
Closing price on 10/2/2014
|
|
| Open |
16.10 |
| High |
16.80 |
| Low |
16.10 |
| Volume |
918,801 |
| Split-adjusted Price |
11.73 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2014
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.00
|
15.30
|
15.25
|
10.94
|
1,116,055
|
|
|
9/3/2014
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.40
|
15.50
|
15.67
|
11.09
|
849,420
|
|
|
8/29/2014
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.56
|
11.16
|
851,880
|
|
|
8/28/2014
|
+0.60 / +4.00%
|
15.00
|
15.90
|
14.90
|
15.60
|
15.42
|
11.16
|
1,488,200
|
|
|
8/27/2014
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.88
|
10.73
|
1,206,900
|
|
|
8/26/2014
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.99
|
10.59
|
1,376,580
|
|
|
8/25/2014
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.71
|
10.66
|
1,467,940
|
|
|
8/22/2014
|
+0.60 / +4.38%
|
13.80
|
14.50
|
13.80
|
14.30
|
14.25
|
10.23
|
1,535,509
|
|
|
8/21/2014
|
+0.20 / +1.48%
|
13.60
|
14.20
|
13.60
|
13.70
|
13.81
|
9.80
|
1,493,831
|
|
|
8/20/2014
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.59
|
9.66
|
380,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|