|
|
Closing price on 2/10/2014
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
832,660 |
| Split-adjusted Price |
9.59 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.30
|
9.59
|
832,660
|
|
|
2/7/2014
|
-0.70 / -5.04%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.42
|
9.44
|
1,655,500
|
|
|
2/6/2014
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.10
|
13.90
|
13.50
|
9.94
|
1,196,760
|
|
|
1/27/2014
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.40
|
13.40
|
13.03
|
9.59
|
1,880,600
|
|
|
1/24/2014
|
+0.60 / +5.00%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.47
|
9.01
|
1,389,500
|
|
|
1/23/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.97
|
8.58
|
297,840
|
|
|
1/22/2014
|
-0.20 / -1.65%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.12
|
8.51
|
709,420
|
|
|
1/21/2014
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.04
|
8.66
|
664,220
|
|
|
1/20/2014
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.07
|
8.51
|
1,304,000
|
|
|
1/17/2014
|
-0.30 / -2.38%
|
12.60
|
12.90
|
12.30
|
12.30
|
12.52
|
8.80
|
840,336
|
|
|
1/16/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.48
|
9.01
|
720,022
|
|
|
1/15/2014
|
+0.20 / +1.61%
|
12.40
|
13.00
|
12.40
|
12.60
|
12.71
|
9.01
|
2,272,239
|
|
|
1/14/2014
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.14
|
8.87
|
982,979
|
|
|
1/13/2014
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.19
|
8.66
|
935,820
|
|
|
1/10/2014
|
-0.30 / -2.42%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.28
|
8.66
|
828,581
|
|
|
1/9/2014
|
+0.40 / +3.33%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.35
|
8.87
|
1,942,919
|
|
|
1/8/2014
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.82
|
8.58
|
1,400,210
|
|
|
1/7/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.61
|
8.23
|
578,996
|
|
|
1/6/2014
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.47
|
8.23
|
193,720
|
|
|
1/3/2014
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.33
|
8.15
|
451,780
|
|
|
1/2/2014
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.52
|
8.23
|
517,310
|
|
|
12/31/2013
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.35
|
8.15
|
256,758
|
|
|
12/30/2013
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
8.01
|
682,320
|
|
|
12/27/2013
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.51
|
8.23
|
262,780
|
|
|
12/26/2013
|
-0.10 / -0.85%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.62
|
8.30
|
200,634
|
|
|
12/25/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
8.37
|
320,280
|
|
|
12/24/2013
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.84
|
8.37
|
558,840
|
|
|
12/23/2013
|
+0.40 / +3.51%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.77
|
8.44
|
1,063,500
|
|
|
12/20/2013
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
8.15
|
418,000
|
|
|
12/19/2013
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.53
|
8.30
|
560,165
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|