|
Closing price on 2/22/2019
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
96,800 |
| Split-adjusted Price |
9.22 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
9.22
|
96,800
|
|
|
2/21/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.69
|
9.30
|
64,300
|
|
|
2/20/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.71
|
9.30
|
50,700
|
|
|
2/19/2019
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.67
|
9.30
|
130,400
|
|
|
2/18/2019
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.72
|
9.30
|
65,200
|
|
|
2/15/2019
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.76
|
9.38
|
135,700
|
|
|
2/14/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.87
|
9.46
|
68,700
|
|
|
2/13/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.83
|
9.46
|
94,600
|
|
|
2/12/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.85
|
9.46
|
60,100
|
|
|
2/11/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.88
|
9.46
|
21,000
|
|
|
2/1/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.89
|
9.46
|
48,100
|
|
|
1/31/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.10
|
11.92
|
9.54
|
36,500
|
|
|
1/30/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.02
|
9.54
|
12,000
|
|
|
1/29/2019
|
-0.10 / -0.82%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.92
|
9.54
|
25,000
|
|
|
1/28/2019
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.11
|
9.62
|
1,100
|
|
|
1/25/2019
|
-0.20 / -1.63%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.06
|
9.54
|
32,500
|
|
|
1/24/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.22
|
9.70
|
24,600
|
|
|
1/23/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.70
|
0
|
|
|
1/22/2019
|
+0.20 / +1.65%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.20
|
9.70
|
23,900
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
12.10
|
11.89
|
9.54
|
37,800
|
|
|
1/18/2019
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.07
|
9.54
|
10,800
|
|
|
1/17/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.02
|
9.62
|
25,200
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.01
|
9.62
|
20,300
|
|
|
1/15/2019
|
-0.10 / -0.81%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.04
|
9.62
|
44,200
|
|
|
1/14/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.06
|
9.70
|
21,100
|
|
|
1/11/2019
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.16
|
9.70
|
13,700
|
|
|
1/10/2019
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.09
|
9.77
|
35,600
|
|
|
1/9/2019
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.10
|
12.50
|
12.21
|
9.85
|
15,000
|
|
|
1/8/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.35
|
9.85
|
16,300
|
|
|
1/7/2019
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.41
|
9.93
|
22,000
|
|
|