|
Closing price on 8/29/2019
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
48,300 |
| Split-adjusted Price |
8.12 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
8.12
|
48,300
|
|
|
8/28/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
8.20
|
80,600
|
|
|
8/27/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.46
|
8.28
|
39,500
|
|
|
8/26/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
8.36
|
29,500
|
|
|
8/23/2019
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.61
|
8.43
|
44,200
|
|
|
8/22/2019
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
8.51
|
45,600
|
|
|
8/21/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
8.59
|
45,400
|
|
|
8/20/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.79
|
8.59
|
43,000
|
|
|
8/19/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
8.59
|
37,900
|
|
|
8/16/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.75
|
8.59
|
34,100
|
|
|
8/15/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
8.59
|
8,700
|
|
|
8/14/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
8.59
|
42,300
|
|
|
8/13/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.92
|
8.67
|
26,100
|
|
|
8/12/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.97
|
8.75
|
48,200
|
|
|
8/9/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.91
|
8.67
|
35,400
|
|
|
8/8/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.97
|
8.75
|
61,100
|
|
|
8/7/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
8.75
|
28,800
|
|
|
8/6/2019
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.06
|
8.75
|
48,600
|
|
|
8/5/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
8.67
|
16,300
|
|
|
8/2/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
8.67
|
50,000
|
|
|
8/1/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
8.67
|
48,100
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
8.75
|
8,600
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
8.75
|
24,200
|
|
|
7/29/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
8.75
|
12,600
|
|
|
7/26/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
8.75
|
20,200
|
|
|
7/25/2019
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.05
|
8.75
|
21,700
|
|
|
7/24/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.09
|
8.83
|
27,000
|
|
|
7/23/2019
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.17
|
8.91
|
41,700
|
|
|
7/22/2019
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.12
|
8.83
|
25,100
|
|
|
7/19/2019
|
-0.10 / -0.89%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
8.75
|
21,900
|
|
|