|
|
Closing price on 11/20/2014
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
413,900 |
| Split-adjusted Price |
10.73 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2014
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.99
|
10.73
|
413,900
|
|
|
11/19/2014
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.06
|
10.59
|
628,000
|
|
|
11/18/2014
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.47
|
10.94
|
307,850
|
|
|
11/17/2014
|
+0.20 / +1.29%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.72
|
11.23
|
341,900
|
|
|
11/14/2014
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.61
|
11.09
|
526,000
|
|
|
11/13/2014
|
+0.40 / +2.61%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.57
|
11.23
|
914,150
|
|
|
11/12/2014
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.26
|
10.94
|
544,890
|
|
|
11/11/2014
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.01
|
10.73
|
202,350
|
|
|
11/10/2014
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.03
|
10.73
|
343,300
|
|
|
11/7/2014
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.82
|
10.66
|
725,040
|
|
|
11/6/2014
|
+0.20 / +1.40%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.57
|
10.37
|
515,800
|
|
|
11/5/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.19
|
10.23
|
511,900
|
|
|
11/4/2014
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.27
|
10.16
|
243,230
|
|
|
11/3/2014
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.52
|
10.30
|
423,770
|
|
|
10/31/2014
|
+0.40 / +2.88%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.15
|
10.23
|
223,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|