|
|
Closing price on 4/25/2013
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
302,200 |
| Split-adjusted Price |
8.08 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.33
|
8.08
|
302,200
|
|
|
4/24/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.32
|
8.15
|
184,400
|
|
|
4/23/2013
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.31
|
8.15
|
465,100
|
|
|
4/22/2013
|
-0.20 / -1.77%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.23
|
7.94
|
610,500
|
|
|
4/18/2013
|
-0.40 / -3.42%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.46
|
8.08
|
610,980
|
|
|
4/17/2013
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.91
|
8.37
|
593,020
|
|
|
4/16/2013
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.57
|
8.44
|
524,900
|
|
|
4/15/2013
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.81
|
8.30
|
706,400
|
|
|
4/12/2013
|
-0.30 / -2.42%
|
12.40
|
12.50
|
11.80
|
12.10
|
12.09
|
8.66
|
1,592,780
|
|
|
4/11/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.37
|
8.87
|
899,400
|
|
|
4/10/2013
|
-0.60 / -4.62%
|
13.00
|
13.10
|
12.30
|
12.40
|
12.62
|
8.87
|
827,800
|
|
|
4/9/2013
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.10
|
9.30
|
1,175,900
|
|
|
4/8/2013
|
+0.40 / +3.17%
|
12.70
|
13.50
|
12.60
|
13.00
|
12.92
|
9.30
|
1,238,800
|
|
|
4/5/2013
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.54
|
9.01
|
573,900
|
|
|
4/4/2013
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.57
|
8.87
|
929,900
|
|
|
4/3/2013
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.70
|
12.76
|
9.08
|
1,263,200
|
|
|
4/2/2013
|
-0.20 / -1.55%
|
13.00
|
13.20
|
12.60
|
12.70
|
12.94
|
9.08
|
1,467,700
|
|
|
4/1/2013
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.61
|
9.23
|
1,221,600
|
|
|
3/29/2013
|
+0.30 / +2.50%
|
12.00
|
12.40
|
11.70
|
12.30
|
12.04
|
8.80
|
921,460
|
|
|
3/28/2013
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.06
|
8.58
|
502,400
|
|
|
3/27/2013
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.17
|
8.73
|
437,100
|
|
|
3/26/2013
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.37
|
8.80
|
378,700
|
|
|
3/25/2013
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.29
|
8.80
|
277,900
|
|
|
3/22/2013
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.27
|
8.80
|
655,800
|
|
|
3/21/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.49
|
8.87
|
446,220
|
|
|
3/20/2013
|
+0.20 / +1.64%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.46
|
8.87
|
603,200
|
|
|
3/19/2013
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.23
|
8.73
|
443,000
|
|
|
3/18/2013
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.48
|
8.87
|
447,000
|
|
|
3/15/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.66
|
9.08
|
514,720
|
|
|
3/14/2013
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.49
|
9.01
|
415,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|