|
|
Closing price on 7/16/2015
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
162,050 |
| Split-adjusted Price |
10.80 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.17
|
10.80
|
162,050
|
|
|
7/15/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.20
|
15.30
|
15.49
|
10.94
|
403,210
|
|
|
7/14/2015
|
-0.30 / -1.92%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.36
|
10.94
|
202,200
|
|
|
7/13/2015
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.53
|
11.16
|
283,460
|
|
|
7/10/2015
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.40
|
15.40
|
15.58
|
11.02
|
270,060
|
|
|
7/9/2015
|
+0.80 / +5.41%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.18
|
11.16
|
443,610
|
|
|
7/8/2015
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.09
|
10.59
|
328,000
|
|
|
7/7/2015
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.36
|
10.94
|
125,760
|
|
|
7/6/2015
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.40
|
11.09
|
271,710
|
|
|
7/3/2015
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.36
|
11.09
|
417,800
|
|
|
7/2/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.15
|
10.87
|
197,770
|
|
|
7/1/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.19
|
10.87
|
203,560
|
|
|
6/30/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.18
|
10.87
|
516,810
|
|
|
6/29/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.16
|
10.87
|
397,700
|
|
|
6/26/2015
|
+0.60 / +4.14%
|
14.40
|
15.20
|
14.40
|
15.10
|
14.50
|
10.80
|
877,206
|
|
|
6/25/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.51
|
10.37
|
147,800
|
|
|
6/24/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.59
|
10.44
|
189,400
|
|
|
6/23/2015
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.62
|
10.37
|
140,824
|
|
|
6/22/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.74
|
10.52
|
141,200
|
|
|
6/19/2015
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.83
|
10.59
|
220,410
|
|
|
6/18/2015
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
10.73
|
286,200
|
|
|
6/17/2015
|
-0.50 / -3.27%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.90
|
10.59
|
335,100
|
|
|
6/16/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.90
|
15.30
|
15.16
|
10.94
|
531,450
|
|
|
6/15/2015
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.45
|
10.94
|
1,009,405
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|