|
Closing price on 1/28/2015
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
112,450 |
| Split-adjusted Price |
10.06 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.26
|
10.06
|
112,450
|
|
|
1/27/2015
|
-0.40 / -2.76%
|
14.50
|
14.70
|
14.00
|
14.10
|
14.39
|
9.85
|
258,550
|
|
|
1/26/2015
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.75
|
10.13
|
117,960
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.89
|
10.34
|
257,280
|
|
|
1/22/2015
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.62
|
10.34
|
97,050
|
|
|
1/21/2015
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.72
|
10.13
|
227,180
|
|
|
1/20/2015
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.77
|
10.48
|
755,658
|
|
|
1/19/2015
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.29
|
10.06
|
66,970
|
|
|
1/16/2015
|
+0.10 / +0.70%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.50
|
9.99
|
302,500
|
|
|
1/15/2015
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.17
|
9.92
|
79,800
|
|
|
1/14/2015
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.94
|
9.78
|
183,800
|
|
|
1/13/2015
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.94
|
9.78
|
120,180
|
|
|
1/12/2015
|
-0.40 / -2.82%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.94
|
9.64
|
103,300
|
|
|
1/9/2015
|
+0.50 / +3.65%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.98
|
9.92
|
187,200
|
|
|
1/8/2015
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.77
|
9.57
|
154,950
|
|
|
1/7/2015
|
-0.30 / -2.16%
|
13.90
|
14.10
|
13.60
|
13.60
|
13.96
|
9.50
|
145,340
|
|
|
1/6/2015
|
+0.40 / +2.96%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.46
|
9.71
|
142,300
|
|
|
1/5/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.44
|
9.43
|
99,600
|
|
|
12/31/2014
|
+0.50 / +3.82%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.46
|
9.50
|
111,060
|
|
|
12/30/2014
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.74
|
9.15
|
208,500
|
|
|
12/29/2014
|
-0.50 / -3.85%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.87
|
8.73
|
142,008
|
|
|
12/26/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.98
|
9.08
|
220,260
|
|
|
12/25/2014
|
-0.30 / -2.26%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.21
|
9.08
|
127,600
|
|
|
12/24/2014
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.49
|
9.29
|
88,240
|
|
|
12/23/2014
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.60
|
9.36
|
120,300
|
|
|
12/22/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.57
|
9.57
|
203,700
|
|
|
12/19/2014
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.20
|
13.70
|
13.50
|
9.57
|
110,000
|
|
|
12/18/2014
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.72
|
9.64
|
187,800
|
|
|
12/17/2014
|
-0.60 / -4.26%
|
14.10
|
14.20
|
12.80
|
13.50
|
13.54
|
9.43
|
508,000
|
|
|
12/16/2014
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.21
|
9.85
|
482,970
|
|
|