|
Closing price on 9/6/2018
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
11,300 |
| Split-adjusted Price |
11.55 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2018
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.58
|
12.44
|
4,800
|
|
|
8/7/2018
|
-0.10 / -0.59%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.70
|
12.52
|
4,500
|
|
|
8/6/2018
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.62
|
12.59
|
12,600
|
|
|
8/3/2018
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.74
|
12.59
|
7,100
|
|
|
8/2/2018
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.85
|
12.59
|
5,400
|
|
|
8/1/2018
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.40
|
16.90
|
16.79
|
12.59
|
6,200
|
|
|
7/31/2018
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.67
|
2,200
|
|
|
7/30/2018
|
-0.40 / -2.35%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.61
|
12.37
|
14,700
|
|
|
7/27/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
17.00
|
16.93
|
12.67
|
9,580
|
|
|
7/26/2018
|
-0.70 / -3.95%
|
17.70
|
17.70
|
16.80
|
17.00
|
17.03
|
12.67
|
21,600
|
|
|