|
|
Closing price on 9/17/2015
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
80,200 |
| Split-adjusted Price |
9.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
9.23
|
80,200
|
|
|
9/16/2015
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.09
|
9.30
|
54,300
|
|
|
9/15/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.03
|
9.37
|
65,400
|
|
|
9/14/2015
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.08
|
9.37
|
24,544
|
|
|
9/11/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
9.51
|
22,500
|
|
|
9/10/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.16
|
9.59
|
36,576
|
|
|
9/9/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.41
|
9.59
|
52,820
|
|
|
9/8/2015
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.20
|
9.59
|
53,800
|
|
|
9/7/2015
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.18
|
9.37
|
148,000
|
|
|
9/4/2015
|
0.00 / 0.00%
|
13.40
|
14.60
|
13.40
|
13.50
|
13.83
|
9.66
|
70,400
|
|
|
9/3/2015
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.39
|
9.66
|
125,600
|
|
|
9/1/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.60
|
9.80
|
100,560
|
|
|
8/31/2015
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.73
|
9.80
|
128,900
|
|
|
8/28/2015
|
+0.70 / +5.30%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.63
|
9.94
|
345,000
|
|
|
8/27/2015
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
9.44
|
243,120
|
|
|
8/26/2015
|
+1.00 / +8.13%
|
12.20
|
13.40
|
12.20
|
13.30
|
12.79
|
9.51
|
243,520
|
|
|
8/25/2015
|
+0.30 / +2.50%
|
11.80
|
12.40
|
11.70
|
12.30
|
12.16
|
8.80
|
263,500
|
|
|
8/24/2015
|
-1.30 / -9.77%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.31
|
8.58
|
732,660
|
|
|
8/21/2015
|
-0.20 / -1.48%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.09
|
9.51
|
310,880
|
|
|
8/20/2015
|
-0.40 / -2.88%
|
13.90
|
14.00
|
13.50
|
13.50
|
13.71
|
9.66
|
173,900
|
|
|
8/19/2015
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.40
|
13.90
|
13.61
|
9.94
|
277,800
|
|
|
8/18/2015
|
+0.20 / +1.49%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
9.73
|
44,002
|
|
|
8/17/2015
|
-0.40 / -2.90%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.60
|
9.59
|
280,820
|
|
|
8/14/2015
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.71
|
9.87
|
314,100
|
|
|
8/13/2015
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.80
|
13.90
|
13.95
|
9.94
|
259,990
|
|
|
8/12/2015
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.24
|
10.16
|
247,720
|
|
|
8/11/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
10.44
|
149,910
|
|
|
8/10/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.67
|
10.44
|
167,000
|
|
|
8/7/2015
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.34
|
10.37
|
85,138
|
|
|
8/6/2015
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.36
|
10.16
|
162,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|