|
Closing price on 12/9/2019
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
8,600 |
| Split-adjusted Price |
8.10 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.10
|
8,600
|
|
|
12/6/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.02
|
14,400
|
|
|
12/5/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
8.10
|
4,600
|
|
|
12/4/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
8.02
|
28,000
|
|
|
12/3/2019
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
8.10
|
8,100
|
|
|
12/2/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
8.02
|
18,400
|
|
|
11/29/2019
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
8.10
|
51,300
|
|
|
11/28/2019
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.12
|
8.18
|
61,500
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.21
|
8.34
|
37,000
|
|
|
11/26/2019
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
8.34
|
9,200
|
|
|
11/25/2019
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
8.26
|
12,400
|
|
|
11/22/2019
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.28
|
8.34
|
12,300
|
|
|
11/21/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.08
|
8.34
|
71,700
|
|
|
11/20/2019
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
8.43
|
7,400
|
|
|
11/19/2019
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
8.34
|
18,000
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.43
|
11,400
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.43
|
9,100
|
|
|
11/14/2019
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
8.43
|
14,200
|
|
|
11/13/2019
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
8.26
|
6,300
|
|
|
11/12/2019
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.36
|
8.34
|
30,400
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
8.43
|
26,300
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.30
|
10.40
|
10.41
|
8.43
|
28,600
|
|
|
11/7/2019
|
-0.30 / -2.80%
|
10.60
|
10.70
|
9.70
|
10.40
|
10.03
|
8.43
|
211,100
|
|
|
11/6/2019
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
8.67
|
39,000
|
|
|
11/5/2019
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
8.75
|
105,600
|
|
|
11/4/2019
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
8.83
|
206,400
|
|
|
11/1/2019
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
8.75
|
29,300
|
|
|
10/31/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
8.83
|
18,700
|
|
|
10/30/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.83
|
7,000
|
|
|
10/29/2019
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
8.83
|
10,700
|
|
|