|
Closing price on 9/27/2016
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
142,836 |
| Split-adjusted Price |
11.87 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.61
|
11.87
|
142,836
|
|
|
9/26/2016
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.63
|
11.87
|
203,392
|
|
|
9/23/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.60
|
11.95
|
134,440
|
|
|
9/22/2016
|
-0.10 / -0.60%
|
16.50
|
17.20
|
16.50
|
16.60
|
17.00
|
11.87
|
147,050
|
|
|
9/21/2016
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.60
|
11.95
|
369,120
|
|
|
9/20/2016
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.40
|
11.87
|
229,707
|
|
|
9/19/2016
|
-0.50 / -2.99%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.55
|
11.59
|
259,800
|
|
|
9/16/2016
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.10
|
16.70
|
16.23
|
11.95
|
329,100
|
|
|
9/15/2016
|
-0.40 / -2.42%
|
16.30
|
16.50
|
16.10
|
16.10
|
16.35
|
11.52
|
138,519
|
|
|
9/14/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.33
|
11.80
|
209,282
|
|
|
9/13/2016
|
0.00 / 0.00%
|
16.20
|
16.80
|
16.20
|
16.60
|
16.61
|
11.87
|
190,414
|
|
|
9/12/2016
|
+0.20 / +1.22%
|
16.30
|
16.70
|
16.00
|
16.60
|
16.40
|
11.87
|
321,327
|
|
|
9/9/2016
|
+0.50 / +3.14%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.21
|
11.73
|
514,230
|
|
|
9/8/2016
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.30
|
15.90
|
15.58
|
11.37
|
282,700
|
|
|
9/7/2016
|
+0.60 / +3.97%
|
15.20
|
15.80
|
15.10
|
15.70
|
15.10
|
11.23
|
272,700
|
|
|
9/6/2016
|
-0.10 / -0.66%
|
15.10
|
15.40
|
14.90
|
15.10
|
15.13
|
10.80
|
261,200
|
|
|
9/5/2016
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.42
|
10.87
|
149,200
|
|
|
9/1/2016
|
-0.30 / -1.92%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.47
|
10.94
|
138,600
|
|
|
8/31/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.59
|
11.16
|
247,500
|
|
|
8/30/2016
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.54
|
11.16
|
194,810
|
|
|
8/29/2016
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.10
|
15.50
|
15.50
|
11.09
|
459,200
|
|
|
8/26/2016
|
+0.30 / +2.00%
|
15.00
|
15.40
|
14.80
|
15.30
|
15.24
|
10.94
|
367,900
|
|
|
8/25/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.99
|
10.73
|
132,522
|
|
|
8/24/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
10.73
|
307,540
|
|
|
8/23/2016
|
-0.20 / -1.31%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.04
|
10.80
|
367,420
|
|
|
8/22/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.27
|
10.94
|
143,800
|
|
|
8/19/2016
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.10
|
15.50
|
15.40
|
11.09
|
683,906
|
|
|
8/18/2016
|
+0.70 / +4.76%
|
14.70
|
15.70
|
14.70
|
15.40
|
15.01
|
11.02
|
873,216
|
|
|
8/17/2016
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.20
|
14.70
|
14.59
|
10.52
|
157,108
|
|
|
8/16/2016
|
+0.80 / +5.76%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.41
|
10.52
|
807,972
|
|
|