|
|
Closing price on 4/27/2015
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
101,800 |
| Split-adjusted Price |
9.73 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.50
|
13.60
|
13.63
|
9.73
|
101,800
|
|
|
4/24/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.63
|
9.80
|
130,700
|
|
|
4/23/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.64
|
9.80
|
168,312
|
|
|
4/22/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.84
|
9.80
|
122,100
|
|
|
4/21/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.93
|
9.87
|
160,320
|
|
|
4/20/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.03
|
10.01
|
72,200
|
|
|
4/17/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.37
|
10.23
|
117,310
|
|
|
4/16/2015
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.33
|
10.30
|
328,010
|
|
|
4/15/2015
|
+0.40 / +2.90%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.16
|
10.16
|
337,300
|
|
|
4/14/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.91
|
9.87
|
76,910
|
|
|
4/13/2015
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.11
|
9.94
|
85,600
|
|
|
4/10/2015
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.13
|
10.01
|
137,812
|
|
|
4/9/2015
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.99
|
9.94
|
117,900
|
|
|
4/8/2015
|
-0.20 / -1.42%
|
14.10
|
14.30
|
13.90
|
13.90
|
14.01
|
9.94
|
52,610
|
|
|
4/7/2015
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.04
|
10.09
|
35,710
|
|
|
4/6/2015
|
-0.20 / -1.41%
|
13.90
|
14.30
|
13.90
|
14.00
|
13.98
|
10.01
|
45,020
|
|
|
4/3/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.08
|
10.16
|
28,720
|
|
|
4/2/2015
|
+0.50 / +3.65%
|
13.80
|
14.20
|
13.60
|
14.20
|
13.86
|
10.16
|
143,900
|
|
|
4/1/2015
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.90
|
9.80
|
150,700
|
|
|
3/31/2015
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.95
|
10.01
|
185,400
|
|
|
3/30/2015
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.11
|
9.94
|
217,500
|
|
|
3/27/2015
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.35
|
10.16
|
127,500
|
|
|
3/26/2015
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.31
|
10.30
|
104,010
|
|
|
3/25/2015
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.37
|
10.23
|
110,100
|
|
|
3/24/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.30
|
10.30
|
203,500
|
|
|
3/23/2015
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.50
|
10.30
|
115,410
|
|
|
3/20/2015
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.46
|
10.44
|
139,000
|
|
|
3/19/2015
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.36
|
10.30
|
117,220
|
|
|
3/18/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.34
|
10.23
|
181,000
|
|
|
3/17/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.39
|
10.23
|
118,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|