|
|
Closing price on 6/2/2014
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
846,200 |
| Split-adjusted Price |
8.24 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
-0.50 / -4.07%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.98
|
8.24
|
846,200
|
|
|
5/30/2014
|
-0.20 / -1.60%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.38
|
8.59
|
918,130
|
|
|
5/29/2014
|
-0.40 / -3.10%
|
12.80
|
13.00
|
12.40
|
12.50
|
12.68
|
8.73
|
754,390
|
|
|
5/28/2014
|
+0.30 / +2.38%
|
13.50
|
13.50
|
12.60
|
12.90
|
12.96
|
9.01
|
1,237,700
|
|
|
5/27/2014
|
+1.10 / +9.57%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.12
|
8.80
|
1,977,531
|
|
|
5/26/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.46
|
8.03
|
300,400
|
|
|
5/23/2014
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.55
|
8.03
|
513,900
|
|
|
5/22/2014
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.73
|
8.03
|
1,810,820
|
|
|
5/21/2014
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.20
|
11.80
|
11.68
|
8.24
|
967,000
|
|
|
5/20/2014
|
+0.20 / +1.79%
|
11.00
|
11.40
|
10.80
|
11.40
|
11.18
|
7.96
|
780,220
|
|
|
5/19/2014
|
+0.30 / +2.75%
|
11.10
|
11.40
|
10.70
|
11.20
|
10.97
|
7.82
|
628,741
|
|
|
5/16/2014
|
+0.70 / +6.86%
|
10.10
|
11.00
|
10.10
|
10.90
|
10.54
|
7.61
|
1,027,120
|
|
|
5/15/2014
|
0.00 / 0.00%
|
10.20
|
11.10
|
9.80
|
10.20
|
10.52
|
7.12
|
1,935,800
|
|
|
5/14/2014
|
+0.90 / +9.68%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.99
|
7.12
|
902,836
|
|
|
5/13/2014
|
-0.60 / -6.06%
|
9.00
|
10.10
|
9.00
|
9.30
|
9.55
|
6.50
|
1,089,115
|
|
|
5/12/2014
|
-1.00 / -9.17%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.00
|
6.92
|
1,121,200
|
|
|
5/9/2014
|
+0.10 / +0.93%
|
9.80
|
11.10
|
9.80
|
10.90
|
10.76
|
7.61
|
1,094,820
|
|
|
5/8/2014
|
-1.10 / -9.24%
|
10.80
|
11.80
|
10.80
|
10.80
|
10.84
|
7.54
|
1,845,300
|
|
|
5/7/2014
|
-0.10 / -0.83%
|
10.80
|
12.20
|
10.80
|
11.90
|
12.02
|
8.31
|
269,000
|
|
|
5/6/2014
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.40
|
12.00
|
11.74
|
8.38
|
824,000
|
|
|
5/5/2014
|
-1.00 / -7.58%
|
13.20
|
13.30
|
12.00
|
12.20
|
12.65
|
8.52
|
837,200
|
|
|
4/29/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
12.90
|
13.20
|
13.10
|
9.22
|
555,800
|
|
|
4/28/2014
|
-0.50 / -3.62%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.59
|
9.29
|
477,826
|
|
|
4/25/2014
|
+0.10 / +0.73%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.96
|
9.64
|
613,100
|
|
|
4/24/2014
|
+0.10 / +0.74%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.71
|
9.57
|
299,600
|
|
|
4/23/2014
|
-0.80 / -5.56%
|
14.60
|
14.60
|
13.60
|
13.60
|
13.95
|
9.50
|
459,800
|
|
|
4/22/2014
|
+0.90 / +6.67%
|
12.20
|
14.40
|
12.20
|
14.40
|
13.79
|
10.06
|
706,520
|
|
|
4/21/2014
|
-0.50 / -3.57%
|
12.60
|
14.10
|
12.60
|
13.50
|
13.65
|
9.43
|
930,950
|
|
|
4/18/2014
|
-0.80 / -5.41%
|
14.60
|
14.70
|
13.80
|
14.00
|
14.10
|
9.78
|
852,700
|
|
|
4/17/2014
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.78
|
10.34
|
1,138,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|