|
|
Closing price on 12/17/2014
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
12.80 |
| Volume |
508,000 |
| Split-adjusted Price |
9.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.60 / -4.26%
|
14.10
|
14.20
|
12.80
|
13.50
|
13.54
|
9.66
|
508,000
|
|
|
12/16/2014
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.21
|
10.09
|
482,970
|
|
|
12/15/2014
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.41
|
10.23
|
140,300
|
|
|
12/12/2014
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.32
|
10.37
|
261,213
|
|
|
12/11/2014
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
10.23
|
157,000
|
|
|
12/10/2014
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.33
|
10.44
|
189,560
|
|
|
12/9/2014
|
-0.80 / -5.37%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.39
|
10.09
|
381,205
|
|
|
12/8/2014
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.89
|
10.66
|
256,280
|
|
|
12/5/2014
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.10
|
10.73
|
210,760
|
|
|
12/4/2014
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
10.87
|
172,039
|
|
|
12/3/2014
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.22
|
10.80
|
257,500
|
|
|
12/2/2014
|
+0.40 / +2.70%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.12
|
10.87
|
407,700
|
|
|
12/1/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.89
|
10.59
|
208,105
|
|
|
11/28/2014
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.84
|
10.59
|
298,480
|
|
|
11/27/2014
|
+0.10 / +0.69%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.43
|
10.44
|
195,000
|
|
|
11/26/2014
|
-0.20 / -1.36%
|
14.60
|
14.90
|
14.10
|
14.50
|
14.47
|
10.37
|
288,500
|
|
|
11/25/2014
|
+0.40 / +2.80%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.54
|
10.52
|
221,169
|
|
|
11/24/2014
|
-0.40 / -2.72%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.35
|
10.23
|
766,129
|
|
|
11/21/2014
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.98
|
10.52
|
474,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|