|
Closing price on 10/30/2014
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
333,800 |
| Split-adjusted Price |
9.94 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2014
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.99
|
9.94
|
333,800
|
|
|
10/29/2014
|
+0.30 / +2.17%
|
13.90
|
14.30
|
13.90
|
14.10
|
14.09
|
10.09
|
300,000
|
|
|
10/28/2014
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.72
|
9.87
|
372,700
|
|
|
10/27/2014
|
-0.70 / -4.90%
|
14.10
|
14.30
|
13.60
|
13.60
|
14.02
|
9.73
|
456,660
|
|
|
10/24/2014
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.32
|
10.23
|
716,380
|
|
|
10/23/2014
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.34
|
10.23
|
506,080
|
|
|
10/22/2014
|
+0.40 / +2.80%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.66
|
10.52
|
365,220
|
|
|
10/21/2014
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.41
|
10.23
|
265,600
|
|
|
10/20/2014
|
-0.10 / -0.69%
|
14.70
|
14.80
|
14.30
|
14.30
|
14.44
|
10.23
|
445,920
|
|
|
10/17/2014
|
+0.10 / +0.70%
|
14.30
|
14.60
|
13.90
|
14.40
|
14.21
|
10.30
|
881,550
|
|
|
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
|
|
|