|
Closing price on 7/25/2018
|
|
| Open |
17.00 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
36,900 |
| Split-adjusted Price |
13.19 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.10 / -0.56%
|
17.00
|
17.80
|
16.80
|
17.70
|
17.60
|
13.19
|
36,900
|
|
|
7/24/2018
|
-0.20 / -1.11%
|
18.00
|
18.00
|
16.80
|
17.80
|
17.31
|
13.26
|
2,029,300
|
|
|
7/23/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.93
|
13.41
|
18,900
|
|
|
7/20/2018
|
-0.70 / -3.74%
|
18.00
|
18.00
|
17.10
|
18.00
|
17.82
|
13.41
|
31,500
|
|
|
7/19/2018
|
+1.70 / +10.00%
|
17.00
|
18.70
|
16.50
|
18.70
|
18.59
|
13.93
|
1,829,000
|
|
|
7/18/2018
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.40
|
17.00
|
17.02
|
12.67
|
193,900
|
|
|
7/17/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.52
|
600
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.63
|
12.52
|
2,300
|
|
|
7/13/2018
|
-0.70 / -4.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.83
|
12.52
|
4,000
|
|
|
7/12/2018
|
+0.70 / +4.17%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.55
|
12.52
|
1,100
|
|
|
7/11/2018
|
-0.10 / -0.59%
|
16.20
|
16.80
|
15.60
|
16.80
|
16.32
|
12.02
|
7,100
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.79
|
12.09
|
700
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.09
|
0
|
|
|
7/6/2018
|
+0.20 / +1.20%
|
16.20
|
16.90
|
16.10
|
16.90
|
16.72
|
12.09
|
6,300
|
|
|
7/5/2018
|
+0.80 / +5.03%
|
15.80
|
16.70
|
14.80
|
16.70
|
16.22
|
11.95
|
11,300
|
|
|
7/4/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.84
|
11.37
|
7,300
|
|
|
7/3/2018
|
-0.60 / -3.64%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.03
|
11.37
|
1,200
|
|
|
7/2/2018
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.10
|
16.50
|
16.53
|
11.80
|
11,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.95
|
1,000
|
|
|
6/28/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.57
|
11.95
|
17,100
|
|
|
6/27/2018
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.95
|
2,200
|
|
|
6/26/2018
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.02
|
1,000
|
|
|
6/25/2018
|
+0.20 / +1.20%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.77
|
12.09
|
7,100
|
|
|
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
|
|
|