|
|
Closing price on 5/20/2013
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
306,040 |
| Split-adjusted Price |
8.30 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2013
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.43
|
8.30
|
306,040
|
|
|
5/17/2013
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.43
|
8.23
|
274,400
|
|
|
5/16/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.43
|
8.15
|
409,240
|
|
|
5/15/2013
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.34
|
8.15
|
257,660
|
|
|
5/14/2013
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.33
|
8.15
|
407,760
|
|
|
5/13/2013
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.53
|
8.30
|
314,000
|
|
|
5/10/2013
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.56
|
8.23
|
388,760
|
|
|
5/9/2013
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.59
|
8.30
|
350,780
|
|
|
5/8/2013
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.30
|
11.50
|
11.50
|
8.23
|
477,060
|
|
|
5/7/2013
|
-0.30 / -2.50%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.71
|
8.37
|
803,816
|
|
|
5/6/2013
|
+0.90 / +8.11%
|
11.30
|
12.10
|
11.30
|
12.00
|
11.67
|
8.58
|
977,580
|
|
|
5/3/2013
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.80
|
11.10
|
10.98
|
7.94
|
264,636
|
|
|
5/2/2013
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.01
|
7.80
|
331,900
|
|
|
4/26/2013
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.14
|
7.94
|
342,700
|
|
|
4/25/2013
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.33
|
8.08
|
302,200
|
|
|
4/24/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.32
|
8.15
|
184,400
|
|
|
4/23/2013
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.31
|
8.15
|
465,100
|
|
|
4/22/2013
|
-0.20 / -1.77%
|
11.60
|
11.70
|
11.10
|
11.10
|
11.23
|
7.94
|
610,500
|
|
|
4/18/2013
|
-0.40 / -3.42%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.46
|
8.08
|
610,980
|
|
|
4/17/2013
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.91
|
8.37
|
593,020
|
|
|
4/16/2013
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.57
|
8.44
|
524,900
|
|
|
4/15/2013
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.81
|
8.30
|
706,400
|
|
|
4/12/2013
|
-0.30 / -2.42%
|
12.40
|
12.50
|
11.80
|
12.10
|
12.09
|
8.66
|
1,592,780
|
|
|
4/11/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.37
|
8.87
|
899,400
|
|
|
4/10/2013
|
-0.60 / -4.62%
|
13.00
|
13.10
|
12.30
|
12.40
|
12.62
|
8.87
|
827,800
|
|
|
4/9/2013
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.10
|
9.30
|
1,175,900
|
|
|
4/8/2013
|
+0.40 / +3.17%
|
12.70
|
13.50
|
12.60
|
13.00
|
12.92
|
9.30
|
1,238,800
|
|
|
4/5/2013
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.54
|
9.01
|
573,900
|
|
|
4/4/2013
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.30
|
12.40
|
12.57
|
8.87
|
929,900
|
|
|
4/3/2013
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.70
|
12.76
|
9.08
|
1,263,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|