|
|
Closing price on 8/28/2014
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
14.90 |
| Volume |
1,488,200 |
| Split-adjusted Price |
11.16 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
+0.60 / +4.00%
|
15.00
|
15.90
|
14.90
|
15.60
|
15.42
|
11.16
|
1,488,200
|
|
|
8/27/2014
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.88
|
10.73
|
1,206,900
|
|
|
8/26/2014
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.99
|
10.59
|
1,376,580
|
|
|
8/25/2014
|
+0.60 / +4.20%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.71
|
10.66
|
1,467,940
|
|
|
8/22/2014
|
+0.60 / +4.38%
|
13.80
|
14.50
|
13.80
|
14.30
|
14.25
|
10.23
|
1,535,509
|
|
|
8/21/2014
|
+0.20 / +1.48%
|
13.60
|
14.20
|
13.60
|
13.70
|
13.81
|
9.80
|
1,493,831
|
|
|
8/20/2014
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.59
|
9.66
|
380,730
|
|
|
8/19/2014
|
-0.30 / -2.16%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.86
|
9.73
|
795,020
|
|
|
8/18/2014
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.30
|
13.90
|
13.69
|
9.94
|
1,063,480
|
|
|
8/15/2014
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.32
|
9.59
|
378,710
|
|
|
8/14/2014
|
+0.30 / +2.31%
|
13.20
|
13.70
|
13.20
|
13.30
|
13.52
|
9.51
|
1,002,179
|
|
|
8/13/2014
|
+0.40 / +3.17%
|
12.60
|
13.10
|
12.50
|
13.00
|
12.79
|
9.30
|
547,800
|
|
|
8/12/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.56
|
9.01
|
102,000
|
|
|
8/11/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.55
|
9.01
|
274,500
|
|
|
8/8/2014
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.69
|
9.01
|
341,400
|
|
|
8/7/2014
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.52
|
9.08
|
219,460
|
|
|
8/6/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.65
|
9.01
|
302,300
|
|
|
8/5/2014
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
9.01
|
254,330
|
|
|
8/4/2014
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.26
|
8.80
|
80,030
|
|
|
8/1/2014
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.21
|
8.73
|
131,640
|
|
|
7/31/2014
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.32
|
8.87
|
265,800
|
|
|
7/30/2014
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.31
|
8.73
|
76,835
|
|
|
7/29/2014
|
+0.10 / +0.82%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.21
|
8.80
|
318,900
|
|
|
7/28/2014
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.24
|
8.73
|
442,570
|
|
|
7/25/2014
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.85
|
9.08
|
166,250
|
|
|
7/24/2014
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
12.90
|
12.91
|
9.23
|
118,100
|
|
|
7/23/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.88
|
9.23
|
266,500
|
|
|
7/22/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
9.30
|
351,212
|
|
|
7/21/2014
|
-0.30 / -2.24%
|
13.40
|
13.50
|
12.90
|
13.10
|
13.12
|
9.37
|
388,706
|
|
|
7/18/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.34
|
9.59
|
524,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|