|
|
Closing price on 1/4/2018
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
21.40 |
| Volume |
48,532 |
| Split-adjusted Price |
15.90 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+0.30 / +1.40%
|
21.50
|
22.40
|
21.40
|
21.80
|
21.77
|
15.90
|
48,532
|
|
|
1/3/2018
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.24
|
15.68
|
23,300
|
|
|
1/2/2018
|
+0.20 / +0.93%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.73
|
15.75
|
8,930
|
|
|
12/29/2017
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.30
|
21.40
|
21.38
|
15.60
|
23,540
|
|
|
12/28/2017
|
+0.20 / +0.95%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.13
|
15.53
|
19,599
|
|
|
12/27/2017
|
-0.40 / -1.86%
|
19.90
|
21.30
|
19.90
|
21.10
|
20.99
|
15.39
|
28,005
|
|
|
12/26/2017
|
+1.60 / +8.04%
|
19.70
|
21.50
|
19.40
|
21.50
|
20.41
|
15.68
|
116,760
|
|
|
12/25/2017
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.88
|
14.51
|
38,720
|
|
|
12/22/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
14.58
|
10,220
|
|
|
12/21/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.98
|
14.58
|
24,640
|
|
|
12/20/2017
|
-0.10 / -0.50%
|
19.50
|
20.20
|
19.40
|
20.00
|
19.77
|
14.58
|
18,270
|
|
|
12/19/2017
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.20
|
20.10
|
19.66
|
14.66
|
14,720
|
|
|
12/18/2017
|
+0.20 / +1.01%
|
19.90
|
20.40
|
19.80
|
20.00
|
19.88
|
14.58
|
20,280
|
|
|
12/15/2017
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.10
|
19.80
|
19.54
|
14.44
|
4,330
|
|
|
12/14/2017
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.97
|
14.51
|
1,220
|
|
|
12/13/2017
|
+0.20 / +1.01%
|
19.80
|
20.40
|
19.10
|
20.00
|
19.75
|
14.58
|
3,366
|
|
|
12/12/2017
|
-0.10 / -0.50%
|
19.10
|
19.80
|
18.70
|
19.80
|
19.39
|
14.44
|
26,000
|
|
|
12/11/2017
|
-0.60 / -2.93%
|
19.50
|
19.90
|
19.10
|
19.90
|
19.46
|
14.51
|
26,940
|
|
|
12/8/2017
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.56
|
14.95
|
1,270
|
|
|
12/7/2017
|
-0.20 / -0.96%
|
19.90
|
20.70
|
19.40
|
20.70
|
20.04
|
15.09
|
42,686
|
|
|
12/6/2017
|
-0.50 / -2.34%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.51
|
15.24
|
35,550
|
|
|
12/5/2017
|
-0.20 / -0.93%
|
20.50
|
21.40
|
20.50
|
21.40
|
20.85
|
15.60
|
20,700
|
|
|
12/4/2017
|
+1.70 / +8.54%
|
19.90
|
21.80
|
19.60
|
21.60
|
20.03
|
15.75
|
114,156
|
|
|
12/1/2017
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.20
|
19.90
|
19.25
|
14.51
|
113,140
|
|
|
11/30/2017
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.10
|
19.90
|
19.47
|
14.51
|
30,275
|
|
|
11/29/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.47
|
14.22
|
12,200
|
|
|
11/28/2017
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.55
|
14.22
|
8,280
|
|
|
11/27/2017
|
+0.20 / +1.03%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.63
|
14.29
|
6,310
|
|
|
11/24/2017
|
+0.20 / +1.04%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.14
|
14.15
|
17,400
|
|
|
11/23/2017
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.27
|
14.00
|
16,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|