|
Closing price on 12/2/2014
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
407,700 |
| Split-adjusted Price |
10.87 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/5/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.19
|
10.23
|
511,900
|
|
|
11/4/2014
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.27
|
10.16
|
243,230
|
|
|
11/3/2014
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.52
|
10.30
|
423,770
|
|
|
10/31/2014
|
+0.40 / +2.88%
|
14.00
|
14.40
|
13.90
|
14.30
|
14.15
|
10.23
|
223,900
|
|
|
10/30/2014
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.99
|
9.94
|
333,800
|
|
|
10/29/2014
|
+0.30 / +2.17%
|
13.90
|
14.30
|
13.90
|
14.10
|
14.09
|
10.09
|
300,000
|
|
|
10/28/2014
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.72
|
9.87
|
372,700
|
|
|
10/27/2014
|
-0.70 / -4.90%
|
14.10
|
14.30
|
13.60
|
13.60
|
14.02
|
9.73
|
456,660
|
|
|
10/24/2014
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.32
|
10.23
|
716,380
|
|
|
10/23/2014
|
-0.40 / -2.72%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.34
|
10.23
|
506,080
|
|
|
10/22/2014
|
+0.40 / +2.80%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.66
|
10.52
|
365,220
|
|
|