|
|
Closing price on 5/23/2014
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
513,900 |
| Split-adjusted Price |
8.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.55
|
8.23
|
513,900
|
|
|
5/22/2014
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.73
|
8.23
|
1,810,820
|
|
|
5/21/2014
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.20
|
11.80
|
11.68
|
8.44
|
967,000
|
|
|
5/20/2014
|
+0.20 / +1.79%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.18
|
8.15
|
780,220
|
|
|
5/19/2014
|
+0.30 / +2.75%
|
11.10
|
11.40
|
10.70
|
11.20
|
10.97
|
8.01
|
628,741
|
|
|
5/16/2014
|
+0.70 / +6.86%
|
10.10
|
11.00
|
10.10
|
10.90
|
10.54
|
7.80
|
1,027,120
|
|
|
5/15/2014
|
0.00 / 0.00%
|
10.20
|
11.10
|
9.80
|
10.20
|
10.52
|
7.30
|
1,935,800
|
|
|
5/14/2014
|
+0.90 / +9.68%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.99
|
7.30
|
902,836
|
|
|
5/13/2014
|
-0.60 / -6.06%
|
9.00
|
10.10
|
9.00
|
9.30
|
9.55
|
6.65
|
1,089,115
|
|
|
5/12/2014
|
-1.00 / -9.17%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.00
|
7.08
|
1,121,200
|
|
|
5/9/2014
|
+0.10 / +0.93%
|
9.80
|
11.10
|
9.80
|
10.90
|
10.76
|
7.80
|
1,094,820
|
|
|
5/8/2014
|
-1.10 / -9.24%
|
10.80
|
11.80
|
10.80
|
10.80
|
10.84
|
7.73
|
1,845,300
|
|
|
5/7/2014
|
-0.10 / -0.83%
|
10.80
|
12.20
|
10.80
|
11.90
|
12.02
|
8.51
|
269,000
|
|
|
5/6/2014
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.40
|
12.00
|
11.74
|
8.58
|
824,000
|
|
|
5/5/2014
|
-1.00 / -7.58%
|
13.20
|
13.30
|
12.00
|
12.20
|
12.65
|
8.73
|
837,200
|
|
|
4/29/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
12.90
|
13.20
|
13.10
|
9.44
|
555,800
|
|
|
4/28/2014
|
-0.50 / -3.62%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.59
|
9.51
|
477,826
|
|
|
4/25/2014
|
+0.10 / +0.73%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.96
|
9.87
|
613,100
|
|
|
4/24/2014
|
+0.10 / +0.74%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.71
|
9.80
|
299,600
|
|
|
4/23/2014
|
-0.80 / -5.56%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.95
|
9.73
|
459,800
|
|
|
4/22/2014
|
+0.90 / +6.67%
|
12.20
|
14.40
|
12.20
|
14.40
|
13.79
|
10.30
|
706,520
|
|
|
4/21/2014
|
-0.50 / -3.57%
|
12.60
|
14.10
|
12.60
|
13.50
|
13.65
|
9.66
|
930,950
|
|
|
4/18/2014
|
-0.80 / -5.41%
|
14.60
|
14.70
|
13.80
|
14.00
|
14.10
|
10.01
|
852,700
|
|
|
4/17/2014
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.78
|
10.59
|
1,138,030
|
|
|
4/16/2014
|
-1.40 / -8.92%
|
15.50
|
15.60
|
14.30
|
14.30
|
14.74
|
10.23
|
1,374,520
|
|
|
4/15/2014
|
-1.40 / -8.19%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.40
|
11.23
|
914,900
|
|
|
4/14/2014
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.20
|
12.23
|
608,200
|
|
|
4/11/2014
|
+0.20 / +1.15%
|
17.30
|
17.90
|
17.20
|
17.60
|
17.47
|
12.59
|
1,234,840
|
|
|
4/10/2014
|
-0.70 / -3.87%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.62
|
12.45
|
2,502,120
|
|
|
4/8/2014
|
+0.50 / +2.84%
|
17.70
|
18.40
|
17.60
|
18.10
|
18.08
|
12.95
|
1,199,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|