|
Closing price on 2/28/2017
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
18,301 |
| Split-adjusted Price |
12.30 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.24
|
12.30
|
18,301
|
|
|
2/27/2017
|
-0.30 / -1.71%
|
17.20
|
17.80
|
16.60
|
17.20
|
17.20
|
12.30
|
113,080
|
|
|
2/24/2017
|
+0.60 / +3.55%
|
16.70
|
17.50
|
16.30
|
17.50
|
16.54
|
12.52
|
99,900
|
|
|
2/23/2017
|
+0.50 / +3.05%
|
16.40
|
18.00
|
16.40
|
16.90
|
16.69
|
12.09
|
34,130
|
|
|
2/22/2017
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.70
|
16.40
|
16.14
|
11.73
|
230,190
|
|
|
2/21/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.10
|
11.52
|
37,696
|
|
|
2/20/2017
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.04
|
11.59
|
33,010
|
|
|
2/17/2017
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.97
|
11.52
|
38,280
|
|
|
2/16/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.80
|
11.37
|
21,250
|
|
|
2/15/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.82
|
11.37
|
44,020
|
|
|
2/14/2017
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
11.37
|
16,243
|
|
|
2/13/2017
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.70
|
16.00
|
16.03
|
11.45
|
32,260
|
|
|
2/10/2017
|
-0.10 / -0.63%
|
15.90
|
17.40
|
15.80
|
15.80
|
16.07
|
11.30
|
33,800
|
|
|
2/9/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
11.37
|
26,500
|
|
|
2/8/2017
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.86
|
11.45
|
14,920
|
|
|
2/7/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.70
|
16.10
|
16.06
|
11.52
|
66,300
|
|
|
2/6/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.10
|
15.80
|
11.52
|
32,200
|
|
|
2/3/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.50
|
16.10
|
16.05
|
11.52
|
34,700
|
|
|
2/2/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.14
|
11.59
|
14,300
|
|
|
1/25/2017
|
+0.10 / +0.62%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.08
|
11.59
|
18,410
|
|
|
1/24/2017
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.40
|
16.10
|
15.60
|
11.52
|
3,700
|
|
|
1/23/2017
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.14
|
11.52
|
18,200
|
|
|
1/20/2017
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.50
|
16.00
|
15.65
|
11.45
|
4,200
|
|
|
1/19/2017
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.01
|
11.59
|
10,000
|
|
|
1/18/2017
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.17
|
11.66
|
17,800
|
|
|
1/17/2017
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.29
|
11.45
|
35,400
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.26
|
11.66
|
35,300
|
|
|
1/13/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.60
|
16.30
|
16.30
|
11.66
|
50,440
|
|
|
1/12/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.20
|
11.66
|
20,500
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.26
|
11.66
|
10,500
|
|
|