|
|
Closing price on 3/9/2015
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
228,900 |
| Split-adjusted Price |
10.44 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.78
|
10.44
|
228,900
|
|
|
3/6/2015
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.09
|
10.73
|
162,110
|
|
|
3/5/2015
|
+0.10 / +0.66%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.24
|
10.87
|
356,080
|
|
|
3/4/2015
|
+0.40 / +2.72%
|
14.70
|
15.20
|
14.70
|
15.10
|
14.91
|
10.80
|
818,400
|
|
|
3/3/2015
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.53
|
10.52
|
128,150
|
|
|
3/2/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.35
|
10.30
|
78,400
|
|
|
2/27/2015
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.35
|
10.30
|
111,860
|
|
|
2/26/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.34
|
10.23
|
91,490
|
|
|
2/25/2015
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.55
|
10.30
|
228,800
|
|
|
2/24/2015
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.58
|
10.44
|
208,200
|
|
|
2/13/2015
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.55
|
10.30
|
120,073
|
|
|
2/12/2015
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.40
|
10.44
|
331,800
|
|
|
2/11/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.98
|
10.01
|
221,500
|
|
|
2/10/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
9.94
|
183,420
|
|
|
2/9/2015
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.95
|
9.94
|
103,130
|
|
|
2/6/2015
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.01
|
10.16
|
94,410
|
|
|
2/5/2015
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.81
|
10.01
|
152,000
|
|
|
2/4/2015
|
+0.30 / +2.22%
|
13.40
|
13.90
|
13.40
|
13.80
|
13.62
|
9.87
|
244,618
|
|
|
2/3/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.56
|
9.66
|
168,620
|
|
|
2/2/2015
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.70
|
9.66
|
413,500
|
|
|
1/30/2015
|
-0.30 / -2.10%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.12
|
10.01
|
224,168
|
|
|
1/29/2015
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.24
|
10.23
|
78,800
|
|
|
1/28/2015
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.26
|
10.30
|
112,450
|
|
|
1/27/2015
|
-0.40 / -2.76%
|
14.50
|
14.70
|
14.00
|
14.10
|
14.39
|
10.09
|
258,550
|
|
|
1/26/2015
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.75
|
10.37
|
117,960
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.89
|
10.59
|
257,280
|
|
|
1/22/2015
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.62
|
10.59
|
97,050
|
|
|
1/21/2015
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.72
|
10.37
|
227,180
|
|
|
1/20/2015
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.77
|
10.73
|
755,658
|
|
|
1/19/2015
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.29
|
10.30
|
66,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|