|
Closing price on 2/4/2020
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
10,700 |
| Split-adjusted Price |
8.26 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.10 / -0.97%
|
10.30
|
10.60
|
10.10
|
10.20
|
10.17
|
8.26
|
10,700
|
|
|
2/3/2020
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.21
|
8.34
|
19,000
|
|
|
1/31/2020
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.10
|
10.40
|
10.36
|
8.43
|
26,400
|
|
|
1/30/2020
|
-0.50 / -4.59%
|
10.80
|
10.90
|
10.00
|
10.40
|
10.25
|
8.43
|
28,500
|
|
|
1/22/2020
|
+0.90 / +9.00%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.41
|
8.83
|
24,000
|
|
|
1/21/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.93
|
8.10
|
60,900
|
|
|
1/20/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.91
|
7.94
|
9,200
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
7.94
|
14,600
|
|
|
1/16/2020
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
7.94
|
47,200
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
8.10
|
23,000
|
|
|
1/14/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.89
|
8.10
|
21,200
|
|
|
1/13/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.86
|
8.10
|
36,900
|
|
|
1/10/2020
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.92
|
8.10
|
15,500
|
|
|
1/9/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.02
|
42,800
|
|
|
1/8/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.88
|
8.02
|
18,100
|
|
|
1/7/2020
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.84
|
8.02
|
29,200
|
|
|
1/6/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.91
|
8.10
|
44,400
|
|
|
1/3/2020
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.08
|
8.18
|
9,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.00
|
9.98
|
8.10
|
16,800
|
|
|
12/31/2019
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.84
|
8.10
|
68,700
|
|
|
12/30/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.88
|
8.10
|
33,600
|
|
|
12/27/2019
|
+0.10 / +1.01%
|
9.70
|
10.80
|
9.70
|
10.00
|
9.90
|
8.10
|
63,100
|
|
|
12/26/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
8.02
|
82,300
|
|
|
12/25/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.79
|
8.02
|
44,100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.79
|
8.02
|
45,800
|
|
|
12/23/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.79
|
8.02
|
121,900
|
|
|
12/20/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.76
|
8.02
|
33,000
|
|
|
12/19/2019
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
8.02
|
21,200
|
|
|
12/18/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.92
|
8.10
|
52,000
|
|
|
12/17/2019
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.88
|
8.10
|
44,000
|
|
|