|
Closing price on 5/4/2017
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.90 |
| Volume |
217,610 |
| Split-adjusted Price |
12.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.70 / +4.12%
|
16.90
|
17.80
|
16.90
|
17.70
|
17.17
|
12.66
|
217,610
|
|
|
5/3/2017
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.85
|
12.16
|
50,100
|
|
|
4/28/2017
|
-0.10 / -0.60%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.70
|
11.87
|
51,800
|
|
|
4/27/2017
|
+0.40 / +2.45%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.30
|
11.95
|
89,400
|
|
|
4/26/2017
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.40
|
11.66
|
35,400
|
|
|
4/25/2017
|
-0.30 / -1.80%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.63
|
11.73
|
31,360
|
|
|
4/24/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.62
|
11.95
|
35,840
|
|
|
4/21/2017
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.66
|
11.95
|
39,800
|
|
|
4/20/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.80
|
11.95
|
25,700
|
|
|
4/19/2017
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.60
|
12.02
|
78,200
|
|
|
4/18/2017
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.48
|
11.87
|
41,310
|
|
|
4/17/2017
|
-0.30 / -1.79%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.48
|
11.80
|
101,911
|
|
|
4/14/2017
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.40
|
16.80
|
16.90
|
12.02
|
78,742
|
|
|
4/13/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
16.90
|
16.66
|
12.09
|
82,900
|
|
|
4/12/2017
|
-0.10 / -0.59%
|
16.70
|
17.30
|
16.50
|
16.90
|
16.89
|
12.09
|
72,411
|
|
|
4/11/2017
|
-0.10 / -0.58%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.10
|
12.16
|
106,590
|
|
|
4/10/2017
|
+0.60 / +3.64%
|
16.50
|
17.50
|
16.40
|
17.10
|
16.83
|
12.23
|
363,122
|
|
|
4/7/2017
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.17
|
11.80
|
90,310
|
|
|
4/5/2017
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.28
|
11.66
|
54,120
|
|
|
4/4/2017
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.17
|
11.59
|
11,920
|
|
|
4/3/2017
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.80
|
16.30
|
16.02
|
11.66
|
62,100
|
|
|
3/31/2017
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.46
|
11.59
|
56,390
|
|
|
3/30/2017
|
+0.20 / +1.23%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.31
|
11.80
|
144,100
|
|
|
3/29/2017
|
+0.20 / +1.24%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.07
|
11.66
|
49,800
|
|
|
3/28/2017
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
11.52
|
109,510
|
|
|
3/27/2017
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.24
|
11.66
|
141,100
|
|
|
3/24/2017
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.00
|
11.73
|
73,820
|
|
|
3/23/2017
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.09
|
11.45
|
50,000
|
|
|
3/22/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.17
|
11.66
|
112,300
|
|
|
3/21/2017
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.35
|
11.73
|
181,331
|
|
|