|
|
Closing price on 12/4/2015
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
113,170 |
| Split-adjusted Price |
8.73 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.19
|
8.73
|
113,170
|
|
|
12/3/2015
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
8.80
|
41,090
|
|
|
12/2/2015
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
8.73
|
74,860
|
|
|
12/1/2015
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.26
|
8.66
|
41,900
|
|
|
11/30/2015
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.10
|
12.20
|
12.30
|
8.73
|
87,100
|
|
|
11/27/2015
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.60
|
8.80
|
87,507
|
|
|
11/26/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
9.01
|
66,476
|
|
|
11/25/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.63
|
9.01
|
55,800
|
|
|
11/24/2015
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.67
|
9.01
|
83,400
|
|
|
11/23/2015
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.75
|
9.16
|
189,060
|
|
|
11/20/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
9.01
|
71,000
|
|
|
11/19/2015
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.66
|
9.01
|
64,376
|
|
|
11/18/2015
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.61
|
9.08
|
66,820
|
|
|
11/17/2015
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.64
|
9.01
|
30,900
|
|
|
11/16/2015
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.72
|
9.08
|
31,700
|
|
|
11/13/2015
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.81
|
9.16
|
49,600
|
|
|
11/12/2015
|
+0.10 / +0.78%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.64
|
9.23
|
73,610
|
|
|
11/11/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.67
|
9.16
|
34,120
|
|
|
11/10/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.71
|
9.08
|
30,052
|
|
|
11/9/2015
|
-0.30 / -2.33%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.74
|
9.01
|
68,810
|
|
|
11/6/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.97
|
9.23
|
90,300
|
|
|
11/5/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.89
|
9.30
|
53,748
|
|
|
11/4/2015
|
+0.20 / +1.57%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
9.23
|
134,122
|
|
|
11/3/2015
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.60
|
9.08
|
77,600
|
|
|
11/2/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
9.01
|
33,100
|
|
|
10/30/2015
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
9.01
|
66,420
|
|
|
10/29/2015
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
9.16
|
55,100
|
|
|
10/28/2015
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.69
|
9.01
|
65,610
|
|
|
10/27/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.69
|
9.16
|
58,200
|
|
|
10/26/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.81
|
9.16
|
77,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|