|
Closing price on 3/3/2020
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
104,700 |
| Split-adjusted Price |
7.62 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.20
|
7.62
|
104,700
|
|
|
3/2/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.23
|
7.53
|
57,139
|
|
|
2/28/2020
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.34
|
7.62
|
48,100
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
7.70
|
63,500
|
|
|
2/26/2020
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.45
|
7.70
|
36,800
|
|
|
2/25/2020
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.51
|
7.78
|
38,800
|
|
|
2/24/2020
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
7.86
|
28,700
|
|
|
2/21/2020
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.75
|
8.02
|
52,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
8.02
|
36,700
|
|
|
2/19/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
8.02
|
34,700
|
|
|
2/18/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
8.10
|
31,200
|
|
|
2/17/2020
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.04
|
8.18
|
20,300
|
|
|
2/14/2020
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.06
|
8.26
|
40,000
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.18
|
8.34
|
14,300
|
|
|
2/12/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.11
|
8.34
|
64,500
|
|
|
2/11/2020
|
+0.10 / +0.98%
|
10.30
|
10.60
|
10.00
|
10.30
|
10.20
|
8.34
|
16,800
|
|
|
2/10/2020
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
8.26
|
9,600
|
|
|
2/7/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.22
|
8.34
|
9,200
|
|
|
2/6/2020
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
8.34
|
15,700
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.10
|
10.20
|
10.15
|
8.26
|
10,500
|
|
|
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
|
|
|