|
|
Closing price on 4/4/2012
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
975,700 |
| Split-adjusted Price |
10.30 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.40 / -2.70%
|
15.10
|
15.20
|
14.20
|
14.40
|
14.75
|
10.30
|
975,700
|
|
|
4/3/2012
|
+0.90 / +6.47%
|
13.60
|
14.80
|
13.00
|
14.80
|
14.32
|
10.59
|
1,214,180
|
|
|
3/30/2012
|
-0.60 / -4.14%
|
14.00
|
14.70
|
13.70
|
13.90
|
14.16
|
9.94
|
1,348,400
|
|
|
3/29/2012
|
-0.90 / -5.84%
|
15.50
|
15.80
|
14.50
|
14.50
|
14.87
|
10.37
|
1,659,700
|
|
|
3/28/2012
|
0.00 / 0.00%
|
15.20
|
15.80
|
14.50
|
15.40
|
14.99
|
11.02
|
1,742,300
|
|
|
3/27/2012
|
-1.00 / -6.10%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.70
|
11.02
|
1,812,900
|
|
|
3/26/2012
|
-0.30 / -1.80%
|
16.70
|
17.30
|
16.30
|
16.40
|
16.80
|
11.73
|
1,174,580
|
|
|
3/23/2012
|
+1.10 / +7.05%
|
15.70
|
16.70
|
15.40
|
16.70
|
16.38
|
11.95
|
2,176,900
|
|
|
3/22/2012
|
-0.10 / -0.64%
|
15.60
|
16.10
|
15.30
|
15.60
|
15.68
|
11.16
|
1,513,300
|
|
|
3/21/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.60
|
15.70
|
16.14
|
11.23
|
1,662,500
|
|
|
3/20/2012
|
+1.10 / +7.53%
|
15.00
|
15.70
|
13.70
|
15.70
|
15.39
|
11.23
|
1,836,500
|
|
|
3/19/2012
|
+0.20 / +1.39%
|
14.40
|
15.20
|
14.00
|
14.60
|
14.66
|
10.44
|
1,254,300
|
|
|
3/16/2012
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
10.30
|
2,028,900
|
|
|
3/15/2012
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.50
|
13.90
|
13.50
|
9.94
|
2,018,600
|
|
|
3/14/2012
|
-0.20 / -1.55%
|
13.00
|
13.50
|
12.60
|
12.70
|
12.99
|
9.08
|
1,160,800
|
|
|
3/13/2012
|
+1.00 / +8.40%
|
12.40
|
12.90
|
12.10
|
12.90
|
12.72
|
9.23
|
1,292,300
|
|
|
3/12/2012
|
-0.70 / -5.56%
|
12.60
|
12.60
|
11.80
|
11.90
|
12.11
|
8.51
|
948,500
|
|
|
3/9/2012
|
-0.30 / -2.33%
|
12.90
|
13.30
|
12.30
|
12.60
|
12.62
|
9.01
|
975,000
|
|
|
3/8/2012
|
-1.10 / -7.86%
|
13.60
|
13.80
|
12.90
|
12.90
|
13.09
|
9.23
|
1,584,100
|
|
|
3/7/2012
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.50
|
14.00
|
13.79
|
10.01
|
1,665,600
|
|
|
3/6/2012
|
-0.10 / -0.71%
|
15.00
|
15.00
|
13.50
|
14.00
|
14.45
|
10.01
|
2,434,500
|
|
|
3/5/2012
|
+0.80 / +6.02%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
10.09
|
349,900
|
|
|
3/2/2012
|
+0.50 / +3.91%
|
13.00
|
13.30
|
12.50
|
13.30
|
13.24
|
9.51
|
1,660,700
|
|
|
3/1/2012
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.20
|
12.80
|
12.54
|
9.16
|
1,504,700
|
|
|
2/29/2012
|
+0.70 / +5.83%
|
11.80
|
12.80
|
11.80
|
12.70
|
12.26
|
9.08
|
964,900
|
|
|
2/28/2012
|
-1.20 / -9.09%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.35
|
8.58
|
1,706,000
|
|
|
2/27/2012
|
+0.80 / +6.45%
|
12.50
|
13.30
|
12.20
|
13.20
|
12.89
|
9.44
|
1,413,400
|
|
|
2/24/2012
|
+0.60 / +5.08%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.52
|
8.87
|
2,306,900
|
|
|
2/23/2012
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.79
|
8.44
|
1,260,200
|
|
|
2/22/2012
|
+1.00 / +9.62%
|
10.30
|
11.40
|
10.30
|
11.40
|
11.10
|
8.15
|
1,284,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|