|
Closing price on 12/7/2016
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
91,501 |
| Split-adjusted Price |
11.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.21
|
11.66
|
91,501
|
|
|
12/6/2016
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.10
|
11.73
|
66,100
|
|
|
12/5/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.20
|
11.66
|
51,519
|
|
|
12/2/2016
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.34
|
11.66
|
99,746
|
|
|
12/1/2016
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.38
|
11.52
|
18,700
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.33
|
11.73
|
31,009
|
|
|
11/29/2016
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.28
|
11.73
|
57,900
|
|
|
11/28/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.50
|
11.73
|
71,810
|
|
|
11/25/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.30
|
11.80
|
61,800
|
|
|
11/24/2016
|
-0.10 / -0.61%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.32
|
11.73
|
27,727
|
|
|
11/23/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.44
|
11.80
|
48,076
|
|
|
11/22/2016
|
+0.90 / +5.73%
|
16.00
|
16.60
|
15.70
|
16.60
|
15.92
|
11.87
|
52,710
|
|
|
11/21/2016
|
-0.40 / -2.48%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.96
|
11.23
|
22,316
|
|
|
11/18/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.70
|
16.10
|
15.88
|
11.52
|
52,820
|
|
|
11/17/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.10
|
16.20
|
16.20
|
11.59
|
86,410
|
|
|
11/16/2016
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.13
|
11.59
|
50,331
|
|
|
11/15/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.21
|
11.59
|
46,720
|
|
|
11/14/2016
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.30
|
11.59
|
48,210
|
|
|
11/11/2016
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.40
|
11.66
|
37,012
|
|
|
11/10/2016
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.60
|
11.87
|
54,400
|
|
|
11/9/2016
|
-0.10 / -0.60%
|
17.00
|
17.00
|
15.90
|
16.50
|
16.28
|
11.80
|
66,100
|
|
|
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
|
|
|