|
Closing price on 10/3/2017
|
|
| Open |
19.60 |
| High |
20.10 |
| Low |
19.60 |
| Volume |
500 |
| Split-adjusted Price |
14.38 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.20 / -0.99%
|
19.60
|
20.10
|
19.60
|
20.10
|
19.70
|
14.38
|
500
|
|
|
10/2/2017
|
-0.20 / -0.98%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.77
|
14.52
|
300
|
|
|
9/29/2017
|
+0.10 / +0.49%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.38
|
14.66
|
13,296
|
|
|
9/28/2017
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.28
|
14.59
|
14,757
|
|
|
9/27/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.06
|
14.38
|
14,933
|
|
|
9/26/2017
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.90
|
20.20
|
20.17
|
14.45
|
10,402
|
|
|
9/25/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.21
|
14.59
|
20,100
|
|
|
9/22/2017
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.42
|
14.59
|
10,000
|
|
|
9/21/2017
|
-0.30 / -1.44%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.46
|
14.66
|
5,068
|
|
|
9/20/2017
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.87
|
14.88
|
12,060
|
|
|
9/19/2017
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.73
|
14.95
|
17,007
|
|
|
9/18/2017
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.00
|
20.60
|
20.50
|
14.74
|
13,020
|
|
|
9/15/2017
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.10
|
20.60
|
20.41
|
14.74
|
19,720
|
|
|
9/14/2017
|
0.00 / 0.00%
|
19.70
|
20.70
|
19.60
|
20.70
|
20.60
|
14.81
|
17,600
|
|
|
9/13/2017
|
+0.60 / +2.99%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.53
|
14.81
|
14,800
|
|
|
9/12/2017
|
+0.30 / +1.52%
|
19.60
|
20.10
|
19.00
|
20.10
|
19.87
|
14.38
|
22,360
|
|
|
9/11/2017
|
+0.20 / +1.02%
|
19.60
|
21.00
|
19.60
|
19.80
|
19.92
|
14.16
|
17,640
|
|
|
9/8/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.20
|
19.60
|
19.31
|
14.02
|
36,010
|
|
|
9/7/2017
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.53
|
14.02
|
36,800
|
|
|
9/6/2017
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.60
|
19.35
|
14.02
|
28,110
|
|
|
9/5/2017
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.40
|
19.60
|
19.63
|
14.02
|
34,200
|
|
|
9/1/2017
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.30
|
19.80
|
19.44
|
14.16
|
43,500
|
|
|
8/31/2017
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.20
|
19.80
|
19.35
|
14.16
|
59,610
|
|
|
8/30/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.50
|
14.16
|
38,910
|
|
|
8/29/2017
|
-0.20 / -1.00%
|
21.10
|
21.10
|
19.50
|
19.80
|
19.69
|
14.16
|
22,664
|
|
|
8/28/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.60
|
20.00
|
19.71
|
14.31
|
13,860
|
|
|
8/25/2017
|
-0.20 / -0.99%
|
20.00
|
20.20
|
19.60
|
20.00
|
20.02
|
14.31
|
53,600
|
|
|
8/24/2017
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.11
|
14.45
|
29,628
|
|
|
8/23/2017
|
-0.60 / -2.87%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.28
|
14.52
|
24,516
|
|
|
8/22/2017
|
-0.10 / -0.48%
|
20.40
|
20.90
|
20.00
|
20.90
|
20.48
|
14.95
|
42,300
|
|
|