|
Closing price on 10/25/2017
|
|
| Open |
18.60 |
| High |
19.60 |
| Low |
18.50 |
| Volume |
21,770 |
| Split-adjusted Price |
14.02 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
0.00 / 0.00%
|
18.60
|
19.60
|
18.50
|
19.60
|
19.20
|
14.02
|
21,770
|
|
|
10/24/2017
|
-0.10 / -0.51%
|
18.40
|
19.70
|
18.40
|
19.60
|
19.23
|
14.02
|
22,070
|
|
|
10/23/2017
|
-0.20 / -1.01%
|
18.80
|
19.70
|
18.70
|
19.70
|
19.05
|
14.09
|
29,470
|
|
|
10/20/2017
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.30
|
19.90
|
19.71
|
14.24
|
12,680
|
|
|
10/19/2017
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.40
|
19.90
|
19.72
|
14.24
|
8,800
|
|
|
10/18/2017
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.20
|
19.80
|
19.76
|
14.16
|
8,500
|
|
|
10/17/2017
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.72
|
14.16
|
11,780
|
|
|
10/16/2017
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.20
|
19.70
|
19.82
|
14.09
|
13,796
|
|
|
10/13/2017
|
+0.30 / +1.54%
|
19.00
|
19.90
|
19.00
|
19.80
|
19.37
|
14.16
|
12,770
|
|
|
10/12/2017
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.13
|
13.95
|
8,917
|
|
|
10/11/2017
|
+0.70 / +3.68%
|
20.00
|
20.00
|
19.00
|
19.70
|
19.20
|
14.09
|
16,300
|
|
|
10/10/2017
|
-0.30 / -1.55%
|
19.90
|
19.90
|
18.80
|
19.00
|
19.01
|
13.59
|
35,260
|
|
|
10/9/2017
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.90
|
19.30
|
19.10
|
13.81
|
36,700
|
|
|
10/6/2017
|
-0.20 / -1.02%
|
20.40
|
20.40
|
19.10
|
19.40
|
19.33
|
13.88
|
17,600
|
|
|
10/5/2017
|
-0.50 / -2.49%
|
19.60
|
20.10
|
19.20
|
19.60
|
19.44
|
14.02
|
6,500
|
|
|
10/4/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
14.38
|
0
|
|
|
10/3/2017
|
-0.20 / -0.99%
|
19.60
|
20.10
|
19.60
|
20.10
|
19.70
|
14.38
|
500
|
|
|
10/2/2017
|
-0.20 / -0.98%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.77
|
14.52
|
300
|
|
|
9/29/2017
|
+0.10 / +0.49%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.38
|
14.66
|
13,296
|
|
|
9/28/2017
|
+0.30 / +1.49%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.28
|
14.59
|
14,757
|
|
|
9/27/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.06
|
14.38
|
14,933
|
|
|
9/26/2017
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.90
|
20.20
|
20.17
|
14.45
|
10,402
|
|
|
9/25/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.21
|
14.59
|
20,100
|
|
|
9/22/2017
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.42
|
14.59
|
10,000
|
|
|
9/21/2017
|
-0.30 / -1.44%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.46
|
14.66
|
5,068
|
|
|
9/20/2017
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.87
|
14.88
|
12,060
|
|
|
9/19/2017
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.73
|
14.95
|
17,007
|
|
|
9/18/2017
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.00
|
20.60
|
20.50
|
14.74
|
13,020
|
|
|
9/15/2017
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.10
|
20.60
|
20.41
|
14.74
|
19,720
|
|
|
9/14/2017
|
0.00 / 0.00%
|
19.70
|
20.70
|
19.60
|
20.70
|
20.60
|
14.81
|
17,600
|
|
|