Closing price on 1/2/2009
|
|
Open |
22.00 |
High |
22.10 |
Low |
21.80 |
Volume |
43,500 |
Split-adjusted Price |
9.74 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2009
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.80
|
21.80
|
21.93
|
9.74
|
43,500
|
|
12/31/2008
|
0.00 / 0.00%
|
23.00
|
23.20
|
21.70
|
22.00
|
22.21
|
9.83
|
99,100
|
|
12/30/2008
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.60
|
22.00
|
21.98
|
9.83
|
114,000
|
|
12/29/2008
|
-0.50 / -2.22%
|
23.00
|
23.00
|
21.50
|
22.00
|
21.85
|
9.83
|
114,400
|
|
12/26/2008
|
-0.20 / -0.88%
|
22.10
|
22.70
|
22.00
|
22.50
|
22.45
|
10.05
|
63,700
|
|
12/25/2008
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.30
|
22.70
|
22.68
|
10.14
|
85,100
|
|
12/24/2008
|
-0.10 / -0.43%
|
22.00
|
23.00
|
21.80
|
23.00
|
22.31
|
10.27
|
143,100
|
|
12/23/2008
|
-1.10 / -4.55%
|
24.50
|
25.00
|
23.10
|
23.10
|
23.18
|
10.32
|
175,700
|
|
12/22/2008
|
-0.50 / -2.02%
|
25.70
|
25.80
|
24.20
|
24.20
|
24.78
|
10.81
|
203,600
|
|
12/19/2008
|
0.00 / 0.00%
|
24.30
|
25.10
|
24.30
|
24.70
|
24.77
|
11.03
|
221,200
|
|
12/18/2008
|
+0.20 / +0.82%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.43
|
11.03
|
135,400
|
|
12/17/2008
|
+1.50 / +6.52%
|
23.90
|
25.00
|
23.00
|
24.50
|
24.16
|
10.94
|
300,100
|
|
12/16/2008
|
-0.30 / -1.29%
|
24.90
|
24.90
|
22.50
|
23.00
|
23.88
|
10.27
|
418,000
|
|
12/15/2008
|
+1.30 / +5.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.41
|
94,000
|
|
12/12/2008
|
+0.70 / +3.29%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.84
|
9.83
|
74,100
|
|
12/11/2008
|
+1.00 / +4.93%
|
20.30
|
21.50
|
19.70
|
21.30
|
20.57
|
9.52
|
138,700
|
|
12/10/2008
|
-1.50 / -6.88%
|
22.50
|
22.50
|
20.20
|
20.30
|
20.32
|
9.07
|
157,400
|
|
12/9/2008
|
+0.50 / +2.35%
|
22.00
|
22.70
|
21.00
|
21.80
|
21.69
|
9.74
|
153,500
|
|
12/8/2008
|
-1.50 / -6.58%
|
23.90
|
23.90
|
21.30
|
21.30
|
21.40
|
9.52
|
180,000
|
|
12/5/2008
|
-1.30 / -5.39%
|
23.40
|
23.80
|
22.60
|
22.80
|
22.90
|
10.19
|
154,700
|
|
12/4/2008
|
+0.20 / +0.84%
|
25.60
|
25.60
|
23.90
|
24.10
|
24.29
|
10.77
|
163,600
|
|
12/3/2008
|
+0.10 / +0.42%
|
25.00
|
25.10
|
23.40
|
23.90
|
24.00
|
10.68
|
135,000
|
|
12/2/2008
|
-1.40 / -5.56%
|
23.50
|
24.50
|
23.50
|
23.80
|
24.01
|
10.63
|
118,900
|
|
12/1/2008
|
+1.00 / +4.13%
|
25.70
|
25.70
|
24.00
|
25.20
|
25.19
|
11.26
|
228,500
|
|
11/28/2008
|
+1.80 / +8.04%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.13
|
10.81
|
99,000
|
|
11/27/2008
|
-1.30 / -5.49%
|
25.00
|
25.00
|
22.40
|
22.40
|
22.68
|
10.01
|
275,400
|
|
11/26/2008
|
-2.00 / -7.78%
|
26.00
|
26.00
|
23.70
|
23.70
|
24.03
|
10.59
|
432,300
|
|
11/25/2008
|
+0.90 / +3.63%
|
26.50
|
26.50
|
25.00
|
25.70
|
25.41
|
11.48
|
97,100
|
|
11/24/2008
|
0.00 / 0.00%
|
25.80
|
25.90
|
24.40
|
24.80
|
25.14
|
11.08
|
116,100
|
|
11/21/2008
|
0.00 / 0.00%
|
24.60
|
25.50
|
23.50
|
24.80
|
24.35
|
11.08
|
163,700
|
|
|