|
Closing price on 6/3/2015
|
|
Open |
14.20 |
High |
14.40 |
Low |
14.10 |
Volume |
136,340 |
Split-adjusted Price |
10.23 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/27/2015
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.50
|
13.60
|
13.63
|
9.73
|
101,800
|
|
4/24/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.63
|
9.80
|
130,700
|
|
4/23/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.64
|
9.80
|
168,312
|
|
4/22/2015
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.84
|
9.80
|
122,100
|
|
4/21/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.93
|
9.87
|
160,320
|
|
4/20/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.03
|
10.01
|
72,200
|
|
4/17/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.37
|
10.23
|
117,310
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|