|
|
Closing price on 6/12/2015
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
758,096 |
| Split-adjusted Price |
10.80 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
+0.50 / +3.42%
|
14.70
|
15.30
|
14.70
|
15.10
|
15.05
|
10.80
|
758,096
|
|
|
6/11/2015
|
+0.40 / +2.82%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.43
|
10.44
|
247,400
|
|
|
6/10/2015
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.27
|
10.16
|
152,500
|
|
|
6/9/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.41
|
10.23
|
189,800
|
|
|
6/8/2015
|
+0.20 / +1.39%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.64
|
10.44
|
493,800
|
|
|
6/5/2015
|
+0.40 / +2.86%
|
14.20
|
14.70
|
14.00
|
14.40
|
14.42
|
10.30
|
398,000
|
|
|
6/4/2015
|
-0.30 / -2.10%
|
14.40
|
14.60
|
14.00
|
14.00
|
14.34
|
10.01
|
237,400
|
|
|
6/3/2015
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.28
|
10.23
|
136,340
|
|
|
6/2/2015
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.00
|
10.16
|
295,428
|
|
|
6/1/2015
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.01
|
10.01
|
143,730
|
|
|
5/29/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
14.10
|
13.93
|
10.09
|
140,239
|
|
|
5/28/2015
|
+0.50 / +3.68%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.99
|
10.09
|
485,312
|
|
|
5/27/2015
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.67
|
9.73
|
109,850
|
|
|
5/26/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.76
|
9.80
|
164,908
|
|
|
5/25/2015
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.72
|
9.87
|
194,830
|
|
|
5/22/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.59
|
9.80
|
77,900
|
|
|
5/21/2015
|
+0.30 / +2.24%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.55
|
9.80
|
252,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|