|
|
Closing price on 7/4/2014
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
570,900 |
| Split-adjusted Price |
9.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.54
|
9.66
|
570,900
|
|
|
7/3/2014
|
+0.30 / +2.27%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.44
|
9.66
|
909,431
|
|
|
7/2/2014
|
+0.30 / +2.33%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.21
|
9.44
|
490,824
|
|
|
7/1/2014
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
12.90
|
13.11
|
9.23
|
591,120
|
|
|
6/30/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
9.23
|
517,410
|
|
|
6/27/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
9.16
|
240,031
|
|
|
6/26/2014
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.86
|
9.16
|
437,200
|
|
|
6/25/2014
|
+0.40 / +3.20%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.71
|
9.23
|
360,810
|
|
|
6/24/2014
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.47
|
8.94
|
393,400
|
|
|
6/23/2014
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.45
|
8.87
|
168,300
|
|
|
6/20/2014
|
-0.20 / -1.57%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.68
|
8.94
|
263,700
|
|
|
6/19/2014
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.44
|
9.08
|
895,750
|
|
|
6/18/2014
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.99
|
9.23
|
295,300
|
|
|
6/17/2014
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.70
|
13.10
|
13.01
|
9.37
|
520,850
|
|
|
6/16/2014
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.70
|
9.16
|
419,861
|
|
|
6/13/2014
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.77
|
9.08
|
306,432
|
|
|
6/12/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.91
|
9.30
|
857,100
|
|
|
6/11/2014
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.93
|
9.30
|
713,180
|
|
|
6/10/2014
|
-0.60 / -4.55%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.74
|
9.01
|
888,486
|
|
|
6/9/2014
|
+0.40 / +3.13%
|
13.10
|
13.60
|
12.90
|
13.20
|
13.23
|
9.44
|
2,243,960
|
|
|
6/6/2014
|
+1.10 / +9.40%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.29
|
9.16
|
998,700
|
|
|
6/5/2014
|
+0.40 / +3.54%
|
11.30
|
11.90
|
11.20
|
11.70
|
11.52
|
8.37
|
486,090
|
|
|
6/4/2014
|
-0.60 / -5.04%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.49
|
8.08
|
724,930
|
|
|
6/3/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.89
|
8.51
|
367,200
|
|
|
6/2/2014
|
-0.50 / -4.07%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.98
|
8.44
|
846,200
|
|
|
5/30/2014
|
-0.20 / -1.60%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.38
|
8.80
|
918,130
|
|
|
5/29/2014
|
-0.40 / -3.10%
|
12.80
|
13.00
|
12.40
|
12.50
|
12.68
|
8.94
|
754,390
|
|
|
5/28/2014
|
+0.30 / +2.38%
|
13.50
|
13.50
|
12.60
|
12.90
|
12.96
|
9.23
|
1,237,700
|
|
|
5/27/2014
|
+1.10 / +9.57%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.12
|
9.01
|
1,977,531
|
|
|
5/26/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.46
|
8.23
|
300,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|