|
Closing price on 11/1/2012
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
284,900 |
| Split-adjusted Price |
6.65 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.29
|
6.65
|
284,900
|
|
|
10/31/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.23
|
6.65
|
552,600
|
|
|
10/30/2012
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
6.65
|
218,000
|
|
|
10/29/2012
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.31
|
6.58
|
192,300
|
|
|
10/26/2012
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.36
|
6.65
|
316,900
|
|
|
10/25/2012
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.25
|
6.58
|
499,800
|
|
|
10/24/2012
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.41
|
6.72
|
297,100
|
|
|
10/23/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.53
|
6.87
|
397,840
|
|
|
10/22/2012
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.47
|
6.87
|
578,400
|
|
|
10/19/2012
|
-0.40 / -3.92%
|
10.30
|
10.30
|
9.60
|
9.80
|
9.84
|
7.01
|
788,900
|
|
|
10/18/2012
|
+0.20 / +2.00%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.25
|
7.30
|
668,400
|
|
|
10/17/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.17
|
7.15
|
1,300,300
|
|
|
10/16/2012
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.77
|
7.08
|
710,300
|
|
|
10/15/2012
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.40
|
6.65
|
393,500
|
|
|
10/12/2012
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
6.87
|
446,700
|
|
|
10/11/2012
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.70
|
9.80
|
10.03
|
7.01
|
901,140
|
|
|
10/10/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.65
|
7.01
|
518,700
|
|
|
10/9/2012
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.79
|
6.94
|
734,000
|
|
|
10/8/2012
|
+0.60 / +6.59%
|
9.10
|
9.70
|
9.00
|
9.70
|
9.44
|
6.94
|
926,600
|
|
|
10/5/2012
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.07
|
6.51
|
513,500
|
|
|
10/4/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.83
|
6.44
|
152,200
|
|
|
10/3/2012
|
+0.30 / +3.49%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.87
|
6.37
|
658,600
|
|
|
10/2/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
6.15
|
469,000
|
|
|
10/1/2012
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.69
|
6.15
|
496,900
|
|
|
9/28/2012
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.03
|
6.44
|
259,600
|
|
|
9/27/2012
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
6.58
|
181,700
|
|
|
9/26/2012
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.41
|
6.72
|
312,800
|
|
|
9/25/2012
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.18
|
6.65
|
159,700
|
|
|
9/24/2012
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.26
|
6.58
|
262,480
|
|
|
9/21/2012
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.38
|
6.72
|
304,000
|
|
|