|
Closing price on 11/8/2016
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
28,600 |
| Split-adjusted Price |
11.87 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.46
|
11.87
|
28,600
|
|
|
11/7/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.53
|
11.87
|
46,100
|
|
|
11/4/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
11.87
|
39,712
|
|
|
11/3/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.42
|
11.95
|
70,464
|
|
|
11/2/2016
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.50
|
11.95
|
72,800
|
|
|
11/1/2016
|
+0.30 / +1.81%
|
16.80
|
16.90
|
16.30
|
16.90
|
16.66
|
12.09
|
49,200
|
|
|
10/31/2016
|
+0.40 / +2.47%
|
16.80
|
16.80
|
16.20
|
16.60
|
16.56
|
11.87
|
104,900
|
|
|
10/28/2016
|
+0.20 / +1.25%
|
16.00
|
16.80
|
16.00
|
16.20
|
16.37
|
11.59
|
132,583
|
|
|
10/27/2016
|
+0.10 / +0.63%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.01
|
11.45
|
61,612
|
|
|
10/26/2016
|
-0.40 / -2.45%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.04
|
11.37
|
71,110
|
|
|
10/25/2016
|
+0.20 / +1.24%
|
16.10
|
16.50
|
16.00
|
16.30
|
16.21
|
11.66
|
113,225
|
|
|
10/24/2016
|
-0.40 / -2.42%
|
16.20
|
16.60
|
16.00
|
16.10
|
16.15
|
11.52
|
109,149
|
|
|
10/21/2016
|
-0.50 / -2.94%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.61
|
11.80
|
80,500
|
|
|
10/20/2016
|
-0.10 / -0.58%
|
17.10
|
17.20
|
15.80
|
17.00
|
16.62
|
12.16
|
323,300
|
|
|
10/19/2016
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.19
|
12.23
|
66,980
|
|
|
10/18/2016
|
-0.50 / -2.82%
|
17.60
|
17.60
|
16.50
|
17.20
|
17.16
|
12.30
|
234,375
|
|
|
10/17/2016
|
-0.50 / -2.75%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.87
|
12.66
|
52,750
|
|
|
10/14/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.13
|
13.02
|
99,300
|
|
|
10/13/2016
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.14
|
13.09
|
133,615
|
|
|
10/12/2016
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.16
|
13.09
|
157,800
|
|
|
10/11/2016
|
+0.40 / +2.23%
|
17.80
|
18.30
|
17.70
|
18.30
|
17.87
|
13.09
|
231,610
|
|
|
10/10/2016
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
12.80
|
155,318
|
|
|
10/7/2016
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.72
|
12.73
|
114,810
|
|
|
10/6/2016
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.40
|
17.80
|
17.58
|
12.73
|
175,131
|
|
|
10/5/2016
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.20
|
17.70
|
17.56
|
12.66
|
167,230
|
|
|
10/4/2016
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.69
|
12.66
|
257,993
|
|
|
10/3/2016
|
+0.10 / +0.55%
|
17.90
|
18.20
|
17.70
|
18.20
|
17.81
|
13.02
|
256,150
|
|
|
9/30/2016
|
-0.10 / -0.55%
|
18.00
|
18.30
|
17.70
|
18.10
|
17.92
|
12.95
|
298,747
|
|
|
9/29/2016
|
+0.80 / +4.60%
|
17.40
|
18.40
|
17.40
|
18.20
|
18.08
|
13.02
|
515,830
|
|
|
9/28/2016
|
+0.80 / +4.82%
|
16.70
|
17.60
|
16.60
|
17.40
|
16.97
|
12.45
|
420,010
|
|
|