|
Closing price on 6/22/2018
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
15.80 |
| Volume |
12,800 |
| Split-adjusted Price |
11.95 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
-0.10 / -0.60%
|
16.50
|
16.80
|
15.80
|
16.70
|
16.40
|
11.95
|
12,800
|
|
|
6/21/2018
|
-0.20 / -1.18%
|
16.30
|
16.80
|
15.80
|
16.80
|
16.51
|
12.02
|
9,000
|
|
|
6/20/2018
|
+1.00 / +6.25%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.69
|
12.16
|
15,800
|
|
|
6/19/2018
|
-0.90 / -5.33%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.95
|
11.45
|
12,700
|
|
|
6/18/2018
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.88
|
12.09
|
2,200
|
|
|
6/15/2018
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.42
|
12.09
|
28,300
|
|
|
6/14/2018
|
+0.20 / +1.19%
|
17.40
|
17.40
|
16.10
|
17.00
|
16.93
|
12.16
|
12,200
|
|
|
6/13/2018
|
-0.20 / -1.18%
|
16.10
|
16.80
|
16.00
|
16.80
|
16.60
|
12.02
|
2,200
|
|
|
6/12/2018
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.99
|
12.16
|
2,800
|
|
|
6/11/2018
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.12
|
12.23
|
11,700
|
|
|
6/8/2018
|
-0.40 / -2.25%
|
17.50
|
17.90
|
17.10
|
17.40
|
17.42
|
12.45
|
34,900
|
|
|
6/7/2018
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.73
|
12.73
|
2,700
|
|
|
6/6/2018
|
-0.20 / -1.11%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.56
|
12.73
|
32,600
|
|
|
6/5/2018
|
-0.50 / -2.70%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.82
|
12.88
|
11,400
|
|
|
6/4/2018
|
+0.50 / +2.78%
|
19.00
|
19.00
|
17.50
|
18.50
|
18.01
|
13.23
|
18,400
|
|
|
6/1/2018
|
-0.50 / -2.70%
|
18.00
|
18.20
|
17.60
|
18.00
|
17.90
|
12.88
|
33,300
|
|
|
5/31/2018
|
+0.10 / +0.54%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.21
|
13.23
|
37,100
|
|
|
5/30/2018
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.16
|
100
|
|
|
5/29/2018
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.58
|
12.59
|
20,100
|
|
|
5/28/2018
|
0.00 / 0.00%
|
19.40
|
19.40
|
17.20
|
17.80
|
17.60
|
12.73
|
20,100
|
|
|
5/25/2018
|
-0.80 / -4.30%
|
18.70
|
20.00
|
17.80
|
17.80
|
17.90
|
12.73
|
15,700
|
|
|
5/24/2018
|
-0.10 / -0.53%
|
18.40
|
18.70
|
17.30
|
18.60
|
18.16
|
13.31
|
80,800
|
|
|
5/23/2018
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.64
|
13.38
|
6,100
|
|
|
5/22/2018
|
-0.20 / -1.06%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.58
|
13.38
|
4,460
|
|
|
5/21/2018
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.75
|
13.52
|
9,800
|
|
|
5/18/2018
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.75
|
13.59
|
21,900
|
|
|
5/17/2018
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.95
|
13.59
|
8,000
|
|
|
5/16/2018
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.80
|
19.20
|
19.00
|
13.73
|
21,100
|
|
|
5/15/2018
|
0.00 / 0.00%
|
19.30
|
20.50
|
18.70
|
19.30
|
19.20
|
13.81
|
10,400
|
|
|
5/14/2018
|
-0.10 / -0.52%
|
18.50
|
19.40
|
18.50
|
19.30
|
18.81
|
13.81
|
21,600
|
|
|