|
Closing price on 3/22/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
112,300 |
| Split-adjusted Price |
11.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.17
|
11.66
|
112,300
|
|
|
3/21/2017
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.35
|
11.73
|
181,331
|
|
|
3/20/2017
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.30
|
16.60
|
16.43
|
11.87
|
208,300
|
|
|
3/17/2017
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.49
|
12.09
|
184,400
|
|
|
3/16/2017
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.38
|
11.80
|
274,120
|
|
|
3/15/2017
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.74
|
12.02
|
18,300
|
|
|
3/14/2017
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.57
|
11.95
|
60,640
|
|
|
3/13/2017
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.57
|
11.87
|
22,350
|
|
|
3/10/2017
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.56
|
11.95
|
50,400
|
|
|
3/9/2017
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
16.70
|
16.69
|
11.95
|
71,600
|
|
|
3/8/2017
|
-0.40 / -2.34%
|
16.70
|
17.10
|
16.60
|
16.70
|
17.10
|
11.95
|
75,850
|
|
|
3/7/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.10
|
16.67
|
12.23
|
138,900
|
|
|
3/6/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
12.30
|
18,300
|
|
|
3/3/2017
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.92
|
12.30
|
32,580
|
|
|
3/2/2017
|
-0.30 / -1.74%
|
17.20
|
17.40
|
16.80
|
16.90
|
16.90
|
12.09
|
19,170
|
|
|
3/1/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.60
|
17.20
|
16.84
|
12.30
|
28,300
|
|
|
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
|
|
|