|
|
Closing price on 8/2/2012
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
273,800 |
| Split-adjusted Price |
8.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.22
|
8.66
|
273,800
|
|
|
8/1/2012
|
-0.20 / -1.63%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.01
|
8.66
|
637,600
|
|
|
7/31/2012
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.33
|
8.80
|
428,700
|
|
|
7/30/2012
|
+0.20 / +1.64%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.18
|
8.87
|
547,000
|
|
|
7/27/2012
|
-0.20 / -1.61%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.22
|
8.73
|
458,200
|
|
|
7/26/2012
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.36
|
8.87
|
594,160
|
|
|
7/25/2012
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.22
|
8.73
|
561,300
|
|
|
7/24/2012
|
-0.80 / -6.15%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.45
|
8.73
|
1,097,100
|
|
|
7/23/2012
|
-0.50 / -3.70%
|
13.30
|
13.70
|
12.90
|
13.00
|
13.15
|
9.30
|
782,000
|
|
|
7/20/2012
|
-0.40 / -2.88%
|
14.70
|
14.80
|
13.50
|
13.50
|
13.88
|
9.66
|
714,600
|
|
|
7/19/2012
|
+0.90 / +6.92%
|
13.20
|
13.90
|
12.80
|
13.90
|
13.51
|
9.94
|
1,181,400
|
|
|
7/18/2012
|
+0.20 / +1.56%
|
13.20
|
13.30
|
12.70
|
13.00
|
12.99
|
9.30
|
673,900
|
|
|
7/17/2012
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.90
|
12.80
|
12.53
|
9.16
|
607,880
|
|
|
7/16/2012
|
-0.60 / -4.76%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.24
|
8.58
|
325,900
|
|
|
7/13/2012
|
+0.60 / +5.00%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.48
|
9.01
|
701,600
|
|
|
7/12/2012
|
+0.50 / +4.35%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.85
|
8.58
|
225,320
|
|
|
7/11/2012
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.53
|
8.23
|
166,500
|
|
|
7/10/2012
|
-0.10 / -0.87%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.49
|
8.15
|
251,900
|
|
|
7/9/2012
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.71
|
8.23
|
201,600
|
|
|
7/6/2012
|
-0.40 / -3.23%
|
11.70
|
12.50
|
11.70
|
12.00
|
12.20
|
8.58
|
476,100
|
|
|
7/5/2012
|
+0.90 / +7.83%
|
11.80
|
12.40
|
11.50
|
12.40
|
11.95
|
8.87
|
541,300
|
|
|
7/4/2012
|
-0.40 / -3.36%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.75
|
8.23
|
316,200
|
|
|
7/3/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.78
|
8.51
|
504,800
|
|
|
7/2/2012
|
-0.30 / -2.44%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.06
|
8.58
|
260,900
|
|
|
6/29/2012
|
-0.20 / -1.60%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.44
|
8.80
|
211,200
|
|
|
6/28/2012
|
+0.50 / +4.17%
|
12.00
|
12.60
|
11.70
|
12.50
|
12.05
|
8.94
|
529,200
|
|
|
6/27/2012
|
-0.10 / -0.83%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.22
|
8.58
|
351,500
|
|
|
6/26/2012
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.21
|
8.66
|
1,173,100
|
|
|
6/25/2012
|
-0.40 / -3.05%
|
13.10
|
13.20
|
12.50
|
12.70
|
12.80
|
9.08
|
673,300
|
|
|
6/22/2012
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.18
|
9.37
|
569,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|