|
Closing price on 8/4/2016
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
228,630 |
| Split-adjusted Price |
9.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.65
|
9.66
|
228,630
|
|
|
8/3/2016
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.57
|
9.66
|
81,412
|
|
|
8/2/2016
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.65
|
9.73
|
243,030
|
|
|
8/1/2016
|
0.00 / 0.00%
|
13.40
|
14.10
|
13.40
|
13.70
|
13.81
|
9.80
|
315,070
|
|
|
7/29/2016
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.60
|
9.80
|
223,640
|
|
|
7/28/2016
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.28
|
9.59
|
88,740
|
|
|
7/27/2016
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.29
|
9.44
|
106,500
|
|
|
7/26/2016
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.21
|
9.51
|
98,290
|
|
|
7/25/2016
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.16
|
9.37
|
44,700
|
|
|
7/22/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.20
|
9.51
|
222,100
|
|
|
7/21/2016
|
-0.20 / -1.49%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.25
|
9.44
|
155,800
|
|
|
7/20/2016
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.33
|
9.59
|
160,408
|
|
|
7/19/2016
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.49
|
9.66
|
398,141
|
|
|
7/18/2016
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.20
|
9.66
|
201,189
|
|
|
7/15/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.87
|
9.23
|
189,960
|
|
|
7/14/2016
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.12
|
9.30
|
150,420
|
|
|
7/13/2016
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
9.44
|
149,120
|
|
|
7/12/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.80
|
13.20
|
13.03
|
9.44
|
155,200
|
|
|
7/11/2016
|
-0.20 / -1.50%
|
13.10
|
13.50
|
12.90
|
13.10
|
13.16
|
9.37
|
195,948
|
|
|
7/8/2016
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.36
|
9.51
|
163,620
|
|
|
7/7/2016
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.28
|
9.51
|
139,000
|
|
|
7/6/2016
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.43
|
9.59
|
103,250
|
|
|
7/5/2016
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.76
|
9.66
|
620,369
|
|
|
7/4/2016
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.16
|
9.66
|
335,634
|
|
|
7/1/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
9.16
|
12,000
|
|
|
6/30/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.71
|
9.16
|
76,300
|
|
|
6/29/2016
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.62
|
9.16
|
90,400
|
|
|
6/28/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.51
|
8.94
|
21,580
|
|
|
6/27/2016
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.40
|
9.01
|
83,100
|
|
|
6/24/2016
|
-0.50 / -3.88%
|
12.70
|
12.70
|
12.10
|
12.40
|
12.42
|
8.87
|
372,600
|
|
|