|
Closing price on 9/20/2018
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
14,800 |
| Split-adjusted Price |
11.18 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.95
|
11.18
|
14,800
|
|
|
9/19/2018
|
-0.30 / -1.96%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
11.18
|
49,100
|
|
|
9/18/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.20
|
11.40
|
9,100
|
|
|
9/17/2018
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.27
|
11.48
|
10,700
|
|
|
9/14/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.37
|
11.55
|
12,900
|
|
|
9/13/2018
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.35
|
11.55
|
5,800
|
|
|
9/12/2018
|
-0.10 / -0.64%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.32
|
11.55
|
6,300
|
|
|
9/11/2018
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.40
|
11.62
|
14,600
|
|
|
9/10/2018
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.43
|
11.62
|
6,100
|
|
|
9/7/2018
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.30
|
11.55
|
10,200
|
|
|
9/6/2018
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.36
|
11.55
|
11,300
|
|
|
9/5/2018
|
-0.40 / -2.50%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.50
|
11.62
|
5,100
|
|
|
9/4/2018
|
+0.20 / +1.27%
|
16.90
|
16.90
|
15.40
|
16.00
|
15.81
|
11.92
|
4,100
|
|
|
8/31/2018
|
+0.20 / +1.28%
|
15.40
|
15.80
|
14.90
|
15.80
|
15.18
|
11.77
|
31,500
|
|
|
8/30/2018
|
-0.60 / -3.70%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.61
|
11.62
|
24,600
|
|
|
8/29/2018
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.13
|
12.07
|
3,800
|
|
|
8/28/2018
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.80
|
16.20
|
15.91
|
12.07
|
17,400
|
|
|
8/27/2018
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.23
|
12.15
|
6,800
|
|
|
8/24/2018
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.23
|
12.15
|
6,100
|
|
|
8/23/2018
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.33
|
12.22
|
3,000
|
|
|
8/22/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.27
|
12.22
|
11,200
|
|
|
8/21/2018
|
-0.10 / -0.60%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.34
|
12.30
|
6,200
|
|
|
8/20/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.50
|
12.37
|
8,300
|
|
|
8/17/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.00
|
16.60
|
16.45
|
12.37
|
12,500
|
|
|
8/16/2018
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.00
|
16.60
|
16.15
|
12.37
|
12,900
|
|
|
8/15/2018
|
-0.10 / -0.60%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.36
|
12.30
|
4,400
|
|
|
8/14/2018
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.56
|
12.37
|
10,900
|
|
|
8/13/2018
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.70
|
16.52
|
12.44
|
14,100
|
|
|
8/10/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
12.44
|
9,200
|
|
|
8/9/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.51
|
12.44
|
10,400
|
|
|