|
|
Closing price on 11/22/2013
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
1,072,310 |
| Split-adjusted Price |
8.01 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
8.01
|
1,072,310
|
|
|
11/21/2013
|
-0.10 / -0.89%
|
11.30
|
11.70
|
11.10
|
11.10
|
11.42
|
7.94
|
1,679,420
|
|
|
11/20/2013
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.17
|
8.01
|
757,578
|
|
|
11/19/2013
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.22
|
8.08
|
600,000
|
|
|
11/18/2013
|
+0.10 / +0.90%
|
11.10
|
11.60
|
11.10
|
11.20
|
11.35
|
8.01
|
1,309,000
|
|
|
11/15/2013
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.02
|
7.94
|
1,344,938
|
|
|
11/14/2013
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.65
|
7.73
|
849,700
|
|
|
11/13/2013
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
7.51
|
1,106,280
|
|
|
11/12/2013
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.89
|
7.65
|
1,057,630
|
|
|
11/11/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.88
|
7.87
|
650,500
|
|
|
11/8/2013
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.86
|
7.80
|
285,100
|
|
|
11/7/2013
|
+0.20 / +1.90%
|
10.60
|
11.30
|
10.60
|
10.70
|
10.87
|
7.65
|
2,177,558
|
|
|
11/6/2013
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.46
|
7.51
|
562,900
|
|
|
11/5/2013
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.33
|
7.44
|
364,722
|
|
|
11/4/2013
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.16
|
7.30
|
196,160
|
|
|
11/1/2013
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.05
|
7.15
|
97,500
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.23
|
184,600
|
|
|
10/30/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
7.23
|
147,181
|
|
|
10/29/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
7.23
|
605,300
|
|
|
10/28/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
7.23
|
268,100
|
|
|
10/25/2013
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
7.23
|
355,560
|
|
|
10/24/2013
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.27
|
7.30
|
537,740
|
|
|
10/23/2013
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.46
|
7.51
|
294,976
|
|
|
10/22/2013
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.41
|
7.44
|
260,307
|
|
|
10/21/2013
|
+0.30 / +2.94%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.57
|
7.51
|
846,773
|
|
|
10/18/2013
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.21
|
7.30
|
442,140
|
|
|
10/17/2013
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.39
|
7.37
|
437,260
|
|
|
10/16/2013
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.24
|
7.37
|
423,410
|
|
|
10/15/2013
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.12
|
7.30
|
288,300
|
|
|
10/14/2013
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.20
|
7.23
|
130,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|