|
|
Closing price on 5/20/2015
|
|
| Open |
12.60 |
| High |
13.70 |
| Low |
12.40 |
| Volume |
255,600 |
| Split-adjusted Price |
9.59 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.90 / +7.20%
|
12.60
|
13.70
|
12.40
|
13.40
|
13.24
|
9.59
|
255,600
|
|
|
5/19/2015
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.46
|
8.94
|
21,900
|
|
|
5/18/2015
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.53
|
8.87
|
145,100
|
|
|
5/15/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.77
|
9.08
|
96,300
|
|
|
5/14/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
9.16
|
56,100
|
|
|
5/13/2015
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.75
|
9.08
|
106,900
|
|
|
5/12/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.92
|
9.23
|
123,600
|
|
|
5/11/2015
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.16
|
9.30
|
78,640
|
|
|
5/8/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.12
|
9.37
|
80,240
|
|
|
5/7/2015
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.70
|
13.10
|
12.90
|
9.37
|
149,972
|
|
|
5/6/2015
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.60
|
12.70
|
12.87
|
9.08
|
223,700
|
|
|
5/5/2015
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.04
|
9.37
|
129,400
|
|
|
5/4/2015
|
-0.60 / -4.41%
|
13.60
|
13.70
|
13.00
|
13.00
|
13.31
|
9.30
|
243,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|