|
Closing price on 4/7/2020
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
74,700 |
| Split-adjusted Price |
7.21 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-0.10 / -1.11%
|
8.80
|
9.10
|
8.60
|
8.90
|
8.75
|
7.21
|
74,700
|
|
|
4/6/2020
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.82
|
7.29
|
40,800
|
|
|
4/3/2020
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.10
|
8.60
|
8.26
|
6.97
|
70,600
|
|
|
4/1/2020
|
+0.20 / +2.53%
|
8.20
|
8.30
|
7.80
|
8.10
|
7.96
|
6.56
|
67,900
|
|
|
3/31/2020
|
-0.40 / -4.82%
|
8.30
|
8.40
|
7.90
|
7.90
|
8.05
|
6.40
|
52,000
|
|
|
3/30/2020
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.21
|
6.72
|
32,300
|
|
|
3/27/2020
|
+0.10 / +1.19%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.54
|
6.89
|
241,600
|
|
|
3/26/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.35
|
6.81
|
18,700
|
|
|
3/25/2020
|
+0.40 / +4.88%
|
8.50
|
8.70
|
8.00
|
8.60
|
8.48
|
6.97
|
21,800
|
|
|
3/24/2020
|
-0.20 / -2.38%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.19
|
6.64
|
243,600
|
|
|
3/23/2020
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.36
|
6.81
|
37,300
|
|
|
3/20/2020
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.74
|
7.13
|
33,700
|
|
|
3/19/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.77
|
7.21
|
79,600
|
|
|
3/18/2020
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.83
|
7.21
|
104,500
|
|
|
3/17/2020
|
+0.30 / +3.53%
|
8.40
|
8.80
|
8.20
|
8.80
|
8.52
|
7.13
|
216,760
|
|
|
3/16/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.40
|
6.89
|
50,300
|
|
|
3/13/2020
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.49
|
6.97
|
34,200
|
|
|
3/12/2020
|
-0.40 / -4.44%
|
8.70
|
8.80
|
8.20
|
8.60
|
8.47
|
6.97
|
96,100
|
|
|
3/11/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.94
|
7.29
|
69,700
|
|
|
3/10/2020
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.98
|
7.37
|
38,300
|
|
|
3/9/2020
|
-0.40 / -4.21%
|
9.20
|
9.20
|
8.60
|
9.10
|
8.88
|
7.37
|
172,600
|
|
|
3/6/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.36
|
7.70
|
94,300
|
|
|
3/5/2020
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.34
|
7.70
|
101,400
|
|
|
3/4/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
7.62
|
53,000
|
|
|
3/3/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.20
|
7.62
|
104,700
|
|
|
3/2/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.23
|
7.53
|
57,139
|
|
|
2/28/2020
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.34
|
7.62
|
48,100
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.39
|
7.70
|
63,500
|
|
|
2/26/2020
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.45
|
7.70
|
36,800
|
|
|
2/25/2020
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.51
|
7.78
|
38,800
|
|
|