|
Closing price on 8/1/2017
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.90 |
| Volume |
34,930 |
| Split-adjusted Price |
15.09 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.02
|
15.09
|
34,930
|
|
|
7/31/2017
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.10
|
21.19
|
15.09
|
37,558
|
|
|
7/28/2017
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.01
|
15.09
|
28,860
|
|
|
7/27/2017
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.10
|
21.02
|
15.09
|
35,300
|
|
|
7/26/2017
|
+0.90 / +4.46%
|
20.20
|
21.50
|
20.20
|
21.10
|
20.89
|
15.09
|
69,830
|
|
|
7/25/2017
|
-0.20 / -0.98%
|
20.30
|
20.40
|
19.50
|
20.20
|
20.06
|
14.45
|
56,400
|
|
|
7/24/2017
|
+0.50 / +2.51%
|
19.90
|
20.50
|
18.70
|
20.40
|
19.81
|
14.59
|
110,320
|
|
|
7/21/2017
|
-0.30 / -1.49%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.75
|
14.24
|
76,000
|
|
|
7/20/2017
|
-0.20 / -0.98%
|
20.00
|
20.20
|
19.50
|
20.20
|
19.84
|
14.45
|
119,400
|
|
|
7/19/2017
|
-0.10 / -0.49%
|
20.50
|
20.50
|
19.80
|
20.40
|
20.45
|
14.59
|
84,400
|
|
|
7/18/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
19.60
|
20.50
|
20.26
|
14.66
|
57,260
|
|
|
7/17/2017
|
-0.80 / -3.76%
|
21.60
|
21.70
|
20.40
|
20.50
|
20.78
|
14.66
|
49,920
|
|
|
7/14/2017
|
-0.30 / -1.39%
|
21.50
|
21.50
|
20.90
|
21.30
|
21.11
|
15.24
|
33,700
|
|
|
7/13/2017
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
21.60
|
21.77
|
15.45
|
50,740
|
|
|
7/12/2017
|
+0.20 / +0.93%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.45
|
15.45
|
40,500
|
|
|
7/11/2017
|
-0.30 / -1.38%
|
21.60
|
21.70
|
20.40
|
21.40
|
21.14
|
15.31
|
44,210
|
|
|
7/10/2017
|
-0.20 / -0.91%
|
21.50
|
21.90
|
20.30
|
21.70
|
21.03
|
15.52
|
85,886
|
|
|
7/7/2017
|
+0.10 / +0.46%
|
21.70
|
22.50
|
21.60
|
21.90
|
21.77
|
15.67
|
47,718
|
|
|
7/6/2017
|
+0.30 / +1.40%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.61
|
15.59
|
51,204
|
|
|
7/5/2017
|
+1.40 / +6.97%
|
19.50
|
21.50
|
19.50
|
21.50
|
20.69
|
15.38
|
94,020
|
|
|
7/4/2017
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.80
|
20.10
|
20.05
|
14.38
|
31,830
|
|
|
7/3/2017
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.60
|
20.00
|
19.79
|
14.31
|
61,300
|
|
|
6/30/2017
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.73
|
14.09
|
25,410
|
|
|
6/29/2017
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.71
|
14.16
|
28,100
|
|
|
6/28/2017
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.33
|
13.95
|
22,202
|
|
|
6/27/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.33
|
13.95
|
22,582
|
|
|
6/26/2017
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.00
|
19.50
|
19.38
|
13.95
|
38,006
|
|
|
6/23/2017
|
+0.90 / +4.89%
|
18.50
|
19.60
|
18.50
|
19.30
|
19.05
|
13.81
|
83,168
|
|
|
6/22/2017
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.45
|
13.16
|
56,082
|
|
|
6/21/2017
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.26
|
13.09
|
44,800
|
|
|