|
Closing price on 8/5/2020
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
154,900 |
| Split-adjusted Price |
7.62 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.35
|
7.62
|
154,900
|
|
|
8/4/2020
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.26
|
7.70
|
318,800
|
|
|
8/3/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
7.37
|
66,960
|
|
|
7/31/2020
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.94
|
7.29
|
55,400
|
|
|
7/30/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
7.37
|
78,100
|
|
|
7/29/2020
|
-0.20 / -2.13%
|
9.10
|
9.20
|
8.80
|
9.20
|
8.98
|
7.45
|
172,200
|
|
|
7/28/2020
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.40
|
9.40
|
9.13
|
7.62
|
61,400
|
|
|
7/27/2020
|
-0.50 / -5.26%
|
9.30
|
9.30
|
8.60
|
9.00
|
8.91
|
7.29
|
315,500
|
|
|
7/24/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.10
|
9.50
|
9.51
|
7.70
|
152,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.94
|
8.10
|
44,600
|
|
|
7/22/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
8.10
|
73,000
|
|
|
7/21/2020
|
-0.20 / -1.94%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.00
|
8.18
|
153,000
|
|
|
7/20/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.02
|
8.34
|
127,300
|
|
|
7/17/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.09
|
8.26
|
199,500
|
|
|
7/16/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.96
|
8.10
|
185,300
|
|
|
7/15/2020
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.18
|
8.18
|
195,400
|
|
|
7/14/2020
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.91
|
8.18
|
437,000
|
|
|
7/13/2020
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
8.02
|
471,700
|
|
|
7/10/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.72
|
7.94
|
89,900
|
|
|
7/9/2020
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.75
|
8.02
|
97,400
|
|
|
7/8/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
7.86
|
118,500
|
|
|
7/7/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.57
|
7.86
|
148,900
|
|
|
7/6/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.54
|
7.86
|
205,400
|
|
|
7/3/2020
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.53
|
7.86
|
59,500
|
|
|
7/2/2020
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
7.78
|
67,400
|
|
|
7/1/2020
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.58
|
7.70
|
59,200
|
|
|
6/30/2020
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.30
|
9.70
|
9.56
|
7.86
|
154,400
|
|
|
6/29/2020
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.50
|
9.90
|
9.67
|
8.02
|
92,400
|
|
|
6/26/2020
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.05
|
8.18
|
48,100
|
|
|
6/25/2020
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.06
|
8.26
|
73,200
|
|
|