|
Closing price on 12/17/2012
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
875,100 |
| Split-adjusted Price |
7.15 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.93
|
7.15
|
875,100
|
|
|
12/14/2012
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.09
|
7.15
|
738,900
|
|
|
12/13/2012
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.03
|
7.23
|
680,200
|
|
|
12/12/2012
|
+0.30 / +3.03%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.11
|
7.30
|
956,500
|
|
|
12/11/2012
|
-0.10 / -1.00%
|
9.40
|
10.20
|
9.40
|
9.90
|
9.91
|
7.08
|
613,600
|
|
|
12/10/2012
|
+0.60 / +6.38%
|
9.50
|
10.10
|
9.50
|
10.00
|
9.85
|
7.15
|
866,820
|
|
|
12/7/2012
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.57
|
6.72
|
488,500
|
|
|
12/6/2012
|
-0.10 / -1.04%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.57
|
6.80
|
365,600
|
|
|
12/5/2012
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
6.87
|
804,600
|
|
|
12/4/2012
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.41
|
6.80
|
564,900
|
|
|
12/3/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
6.58
|
166,600
|
|
|
11/30/2012
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
6.58
|
156,100
|
|
|
11/29/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
6.65
|
425,900
|
|
|
11/28/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
6.65
|
298,860
|
|
|
11/27/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
6.65
|
115,700
|
|
|
11/26/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
6.65
|
253,900
|
|
|
11/23/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
6.72
|
271,200
|
|
|
11/22/2012
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
6.72
|
167,200
|
|
|
11/21/2012
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.37
|
6.65
|
270,400
|
|
|
11/20/2012
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.49
|
6.80
|
595,700
|
|
|
11/19/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.32
|
6.65
|
314,900
|
|
|
11/16/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
6.65
|
455,900
|
|
|
11/15/2012
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.36
|
6.65
|
628,616
|
|
|
11/14/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.66
|
6.87
|
463,300
|
|
|
11/13/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.69
|
6.87
|
658,960
|
|
|
11/12/2012
|
+0.30 / +3.16%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.70
|
7.01
|
901,800
|
|
|
11/9/2012
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.32
|
6.80
|
641,400
|
|
|
11/8/2012
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.02
|
6.51
|
312,800
|
|
|
11/7/2012
|
+0.30 / +3.37%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.16
|
6.58
|
490,900
|
|
|
11/6/2012
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
6.37
|
156,400
|
|
|