|
|
Closing price on 4/3/2015
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
28,720 |
| Split-adjusted Price |
10.16 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2015
|
-0.30 / -2.05%
|
14.40
|
14.60
|
14.30
|
14.30
|
14.44
|
10.23
|
170,400
|
|
|
3/13/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.61
|
10.44
|
228,720
|
|
|
3/12/2015
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.58
|
10.52
|
165,450
|
|
|
3/11/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.58
|
10.37
|
241,320
|
|
|
3/10/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.48
|
10.37
|
808,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|