|
|
Closing price on 8/17/2015
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
280,820 |
| Split-adjusted Price |
9.59 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-0.40 / -2.90%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.60
|
9.59
|
280,820
|
|
|
8/14/2015
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.71
|
9.87
|
314,100
|
|
|
8/13/2015
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.95
|
9.94
|
259,990
|
|
|
8/12/2015
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.24
|
10.16
|
247,720
|
|
|
8/11/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
10.44
|
149,910
|
|
|
8/10/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.67
|
10.44
|
167,000
|
|
|
8/7/2015
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.34
|
10.37
|
85,138
|
|
|
8/6/2015
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.36
|
10.16
|
162,700
|
|
|
8/5/2015
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.39
|
10.37
|
155,600
|
|
|
8/4/2015
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.26
|
10.23
|
139,220
|
|
|
8/3/2015
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.29
|
10.16
|
340,450
|
|
|
7/31/2015
|
-0.30 / -2.01%
|
14.90
|
15.10
|
14.60
|
14.60
|
14.88
|
10.44
|
181,700
|
|
|
7/30/2015
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.85
|
10.66
|
104,320
|
|
|
7/29/2015
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.00
|
10.59
|
121,960
|
|
|
7/28/2015
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.30
|
10.87
|
283,220
|
|
|
7/27/2015
|
+0.40 / +2.68%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.12
|
10.94
|
347,540
|
|
|
7/24/2015
|
-0.30 / -1.97%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.03
|
10.66
|
179,700
|
|
|
7/23/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.18
|
10.87
|
148,920
|
|
|
7/22/2015
|
+0.50 / +3.40%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.93
|
10.87
|
210,796
|
|
|
7/21/2015
|
-0.40 / -2.65%
|
15.00
|
15.30
|
14.50
|
14.70
|
14.79
|
10.52
|
266,000
|
|
|
7/20/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.95
|
10.80
|
175,920
|
|
|
7/17/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
10.80
|
169,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|