|
Closing price on 2/8/2018
|
|
| Open |
18.80 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
12,350 |
| Split-adjusted Price |
13.52 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-0.30 / -1.56%
|
18.80
|
19.00
|
18.50
|
18.90
|
18.86
|
13.52
|
12,350
|
|
|
2/7/2018
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.10
|
19.20
|
18.99
|
13.73
|
93,016
|
|
|
2/6/2018
|
-0.40 / -2.04%
|
18.20
|
19.50
|
17.70
|
19.20
|
18.34
|
13.73
|
123,510
|
|
|
2/5/2018
|
-1.00 / -4.85%
|
20.50
|
20.50
|
18.60
|
19.60
|
19.56
|
14.02
|
125,130
|
|
|
2/2/2018
|
-0.30 / -1.44%
|
20.40
|
20.80
|
20.10
|
20.60
|
20.28
|
14.74
|
84,350
|
|
|
2/1/2018
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.40
|
20.90
|
20.56
|
14.95
|
85,500
|
|
|
1/31/2018
|
+0.30 / +1.44%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.87
|
15.09
|
350,790
|
|
|
1/30/2018
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.65
|
14.88
|
51,986
|
|
|
1/29/2018
|
+0.20 / +0.97%
|
20.60
|
21.00
|
19.80
|
20.90
|
20.54
|
14.95
|
130,610
|
|
|
1/26/2018
|
-0.10 / -0.48%
|
20.30
|
20.70
|
20.00
|
20.70
|
20.47
|
14.81
|
78,210
|
|
|
1/25/2018
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.74
|
14.88
|
61,322
|
|
|
1/24/2018
|
-0.20 / -0.97%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.69
|
14.66
|
20,672
|
|
|
1/23/2018
|
+0.20 / +0.98%
|
20.80
|
21.00
|
20.50
|
20.70
|
20.75
|
14.81
|
60,500
|
|
|
1/22/2018
|
-0.10 / -0.49%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.30
|
14.66
|
24,570
|
|
|
1/19/2018
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.20
|
20.60
|
20.43
|
14.74
|
41,072
|
|
|
1/18/2018
|
-0.20 / -0.97%
|
20.30
|
20.50
|
19.90
|
20.50
|
20.24
|
14.66
|
59,380
|
|
|
1/17/2018
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.65
|
14.81
|
50,570
|
|
|
1/16/2018
|
-0.30 / -1.42%
|
20.90
|
21.10
|
20.20
|
20.80
|
20.53
|
14.88
|
52,000
|
|
|
1/15/2018
|
+0.80 / +3.94%
|
20.20
|
21.10
|
19.70
|
21.10
|
20.51
|
15.09
|
40,803
|
|
|
1/12/2018
|
-0.30 / -1.46%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.24
|
14.52
|
89,360
|
|
|
1/11/2018
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.30
|
20.60
|
20.50
|
14.74
|
44,030
|
|
|
1/10/2018
|
-0.30 / -1.41%
|
21.30
|
22.00
|
20.50
|
21.00
|
20.79
|
15.02
|
74,506
|
|
|
1/9/2018
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.40
|
21.30
|
20.82
|
15.24
|
83,200
|
|
|
1/8/2018
|
-0.30 / -1.38%
|
22.20
|
22.20
|
20.50
|
21.40
|
20.83
|
15.31
|
57,200
|
|
|
1/5/2018
|
-0.10 / -0.46%
|
22.50
|
22.50
|
20.40
|
21.70
|
21.34
|
15.52
|
19,450
|
|
|
1/4/2018
|
+0.30 / +1.40%
|
21.50
|
22.40
|
21.40
|
21.80
|
21.77
|
15.59
|
48,532
|
|
|
1/3/2018
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.24
|
15.38
|
23,300
|
|
|
1/2/2018
|
+0.20 / +0.93%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.73
|
15.45
|
8,930
|
|
|
12/29/2017
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.30
|
21.40
|
21.38
|
15.31
|
23,540
|
|
|
12/28/2017
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.13
|
15.24
|
19,599
|
|
|