|
Closing price on 10/20/2016
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
15.80 |
| Volume |
323,300 |
| Split-adjusted Price |
12.16 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2016
|
-0.10 / -0.58%
|
17.10
|
17.20
|
15.80
|
17.00
|
16.62
|
12.16
|
323,300
|
|
|
10/19/2016
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.19
|
12.23
|
66,980
|
|
|
10/18/2016
|
-0.50 / -2.82%
|
17.60
|
17.60
|
16.50
|
17.20
|
17.16
|
12.30
|
234,375
|
|
|
10/17/2016
|
-0.50 / -2.75%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.87
|
12.66
|
52,750
|
|
|
10/14/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.13
|
13.02
|
99,300
|
|
|
10/13/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.14
|
13.09
|
133,615
|
|
|
10/12/2016
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.16
|
13.09
|
157,800
|
|
|
10/11/2016
|
+0.40 / +2.23%
|
17.80
|
18.30
|
17.70
|
18.30
|
17.87
|
13.09
|
231,610
|
|
|
10/10/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
12.80
|
155,318
|
|
|
10/7/2016
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.72
|
12.73
|
114,810
|
|
|
10/6/2016
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.40
|
17.80
|
17.58
|
12.73
|
175,131
|
|
|
10/5/2016
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.20
|
17.70
|
17.56
|
12.66
|
167,230
|
|
|
10/4/2016
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.69
|
12.66
|
257,993
|
|
|
10/3/2016
|
+0.10 / +0.55%
|
17.90
|
18.20
|
17.70
|
18.20
|
17.81
|
13.02
|
256,150
|
|
|
9/30/2016
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.70
|
18.10
|
17.92
|
12.95
|
298,747
|
|
|
9/29/2016
|
+0.80 / +4.60%
|
17.40
|
18.40
|
17.40
|
18.20
|
18.08
|
13.02
|
515,830
|
|
|
9/28/2016
|
+0.80 / +4.82%
|
16.70
|
17.60
|
16.60
|
17.40
|
16.97
|
12.45
|
420,010
|
|
|
9/27/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.61
|
11.87
|
142,836
|
|
|
9/26/2016
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.63
|
11.87
|
203,392
|
|
|
9/23/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.60
|
11.95
|
134,440
|
|
|
9/22/2016
|
-0.10 / -0.60%
|
16.50
|
17.20
|
16.50
|
16.60
|
17.00
|
11.87
|
147,050
|
|
|
9/21/2016
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.60
|
11.95
|
369,120
|
|
|
9/20/2016
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.40
|
11.87
|
229,707
|
|
|
9/19/2016
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.55
|
11.59
|
259,800
|
|
|
9/16/2016
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.10
|
16.70
|
16.23
|
11.95
|
329,100
|
|
|
9/15/2016
|
-0.40 / -2.42%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.35
|
11.52
|
138,519
|
|
|
9/14/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.33
|
11.80
|
209,282
|
|
|
9/13/2016
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.61
|
11.87
|
190,414
|
|
|
9/12/2016
|
+0.20 / +1.22%
|
16.30
|
16.70
|
16.00
|
16.60
|
16.40
|
11.87
|
321,327
|
|
|
9/9/2016
|
+0.50 / +3.14%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.21
|
11.73
|
514,230
|
|
|