|
|
Closing price on 4/25/2014
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
613,100 |
| Split-adjusted Price |
9.87 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+0.10 / +0.73%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.96
|
9.87
|
613,100
|
|
|
4/24/2014
|
+0.10 / +0.74%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.71
|
9.80
|
299,600
|
|
|
4/23/2014
|
-0.80 / -5.56%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.95
|
9.73
|
459,800
|
|
|
4/22/2014
|
+0.90 / +6.67%
|
12.20
|
14.40
|
12.20
|
14.40
|
13.79
|
10.30
|
706,520
|
|
|
4/21/2014
|
-0.50 / -3.57%
|
12.60
|
14.10
|
12.60
|
13.50
|
13.65
|
9.66
|
930,950
|
|
|
4/18/2014
|
-0.80 / -5.41%
|
14.60
|
14.70
|
13.80
|
14.00
|
14.10
|
10.01
|
852,700
|
|
|
4/17/2014
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.78
|
10.59
|
1,138,030
|
|
|
4/16/2014
|
-1.40 / -8.92%
|
15.50
|
15.60
|
14.30
|
14.30
|
14.74
|
10.23
|
1,374,520
|
|
|
4/15/2014
|
-1.40 / -8.19%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.40
|
11.23
|
914,900
|
|
|
4/14/2014
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.20
|
12.23
|
608,200
|
|
|
4/11/2014
|
+0.20 / +1.15%
|
17.30
|
17.90
|
17.20
|
17.60
|
17.47
|
12.59
|
1,234,840
|
|
|
4/10/2014
|
-0.70 / -3.87%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.62
|
12.45
|
2,502,120
|
|
|
4/8/2014
|
+0.50 / +2.84%
|
17.70
|
18.40
|
17.60
|
18.10
|
18.08
|
12.95
|
1,199,300
|
|
|
4/7/2014
|
+0.20 / +1.15%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.63
|
12.59
|
1,030,180
|
|
|
4/4/2014
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.37
|
12.45
|
1,203,760
|
|
|
4/3/2014
|
+0.40 / +2.31%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.64
|
12.66
|
941,370
|
|
|
4/2/2014
|
-0.60 / -3.35%
|
18.00
|
18.00
|
16.60
|
17.30
|
17.30
|
12.38
|
2,000,940
|
|
|
4/1/2014
|
-0.60 / -3.24%
|
18.60
|
18.60
|
17.60
|
17.90
|
18.16
|
12.80
|
2,153,600
|
|
|
3/31/2014
|
+0.90 / +5.11%
|
17.60
|
19.00
|
17.60
|
18.50
|
18.63
|
13.23
|
2,708,140
|
|
|
3/28/2014
|
+0.70 / +4.14%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.40
|
12.59
|
2,331,810
|
|
|
3/27/2014
|
+0.60 / +3.68%
|
16.50
|
17.00
|
16.10
|
16.90
|
16.52
|
12.09
|
1,597,906
|
|
|
3/26/2014
|
-0.50 / -2.98%
|
16.80
|
17.40
|
16.10
|
16.30
|
16.84
|
11.66
|
2,253,065
|
|
|
3/25/2014
|
-0.10 / -0.59%
|
16.90
|
17.70
|
16.70
|
16.80
|
17.13
|
12.02
|
2,053,810
|
|
|
3/24/2014
|
+0.80 / +4.97%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.62
|
12.09
|
1,898,858
|
|
|
3/21/2014
|
+0.50 / +3.21%
|
15.70
|
16.40
|
15.60
|
16.10
|
16.06
|
11.52
|
1,406,765
|
|
|
3/20/2014
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.75
|
11.16
|
1,546,160
|
|
|
3/19/2014
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.60
|
16.00
|
15.94
|
11.45
|
1,204,650
|
|
|
3/18/2014
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.60
|
15.90
|
15.98
|
11.37
|
1,906,620
|
|
|
3/17/2014
|
+1.00 / +6.71%
|
15.00
|
16.00
|
14.90
|
15.90
|
15.62
|
11.37
|
1,415,750
|
|
|
3/14/2014
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.80
|
14.90
|
15.07
|
10.66
|
1,599,635
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|