|
Closing price on 11/5/2019
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
105,600 |
| Split-adjusted Price |
8.75 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
8.75
|
105,600
|
|
|
11/4/2019
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
8.83
|
206,400
|
|
|
11/1/2019
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
8.75
|
29,300
|
|
|
10/31/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
8.83
|
18,700
|
|
|
10/30/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.83
|
7,000
|
|
|
10/29/2019
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
8.83
|
10,700
|
|
|
10/28/2019
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.81
|
8.67
|
28,500
|
|
|
10/25/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.78
|
8.83
|
69,300
|
|
|
10/24/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.76
|
8.83
|
82,800
|
|
|
10/23/2019
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.69
|
8.83
|
137,500
|
|
|
10/22/2019
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.64
|
8.67
|
71,100
|
|
|
10/21/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.64
|
8.67
|
43,400
|
|
|
10/18/2019
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
8.67
|
44,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.67
|
8.75
|
48,000
|
|
|
10/16/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.66
|
8.75
|
38,500
|
|
|
10/15/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.66
|
8.75
|
33,800
|
|
|
10/14/2019
|
+0.10 / +0.93%
|
11.30
|
11.50
|
10.60
|
10.90
|
10.80
|
8.83
|
28,305
|
|
|
10/11/2019
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.85
|
8.75
|
38,600
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.84
|
8.67
|
35,000
|
|
|
10/9/2019
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.95
|
8.67
|
19,600
|
|
|
10/8/2019
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
8.59
|
20,100
|
|
|
10/7/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.91
|
8.67
|
20,500
|
|
|
10/4/2019
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.89
|
8.67
|
38,300
|
|
|
10/3/2019
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.85
|
8.67
|
41,100
|
|
|
10/2/2019
|
+0.10 / +0.90%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.90
|
8.83
|
46,600
|
|
|
10/1/2019
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
10.99
|
8.75
|
30,100
|
|
|
9/30/2019
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.76
|
8.59
|
42,100
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.61
|
8.51
|
61,600
|
|
|
9/26/2019
|
+0.20 / +1.89%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.66
|
8.51
|
37,900
|
|
|
9/25/2019
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.54
|
8.36
|
36,100
|
|
|