|
|
Closing price on 12/18/2013
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
317,100 |
| Split-adjusted Price |
8.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.39
|
8.23
|
317,100
|
|
|
12/17/2013
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
8.23
|
707,622
|
|
|
12/16/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.22
|
8.08
|
265,800
|
|
|
12/13/2013
|
+0.10 / +0.89%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.26
|
8.08
|
179,490
|
|
|
12/12/2013
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.13
|
8.01
|
582,809
|
|
|
12/11/2013
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.14
|
7.94
|
787,630
|
|
|
12/10/2013
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.31
|
8.08
|
423,500
|
|
|
12/9/2013
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.48
|
8.15
|
375,900
|
|
|
12/6/2013
|
-0.10 / -0.86%
|
11.20
|
11.60
|
11.10
|
11.50
|
11.52
|
8.23
|
300,300
|
|
|
12/5/2013
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.67
|
8.30
|
1,025,940
|
|
|
12/4/2013
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.61
|
8.30
|
621,000
|
|
|
12/3/2013
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.38
|
8.23
|
841,600
|
|
|
12/2/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
7.94
|
320,900
|
|
|
11/29/2013
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.12
|
7.94
|
378,900
|
|
|
11/28/2013
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
8.01
|
477,500
|
|
|
11/27/2013
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.29
|
8.08
|
516,620
|
|
|
11/26/2013
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.17
|
8.01
|
563,406
|
|
|
11/25/2013
|
-0.20 / -1.79%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.28
|
7.87
|
747,980
|
|
|
11/22/2013
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
8.01
|
1,072,310
|
|
|
11/21/2013
|
-0.10 / -0.89%
|
11.30
|
11.70
|
11.10
|
11.10
|
11.42
|
7.94
|
1,679,420
|
|
|
11/20/2013
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.17
|
8.01
|
757,578
|
|
|
11/19/2013
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.22
|
8.08
|
600,000
|
|
|
11/18/2013
|
+0.10 / +0.90%
|
11.10
|
11.60
|
11.10
|
11.20
|
11.35
|
8.01
|
1,309,000
|
|
|
11/15/2013
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.02
|
7.94
|
1,344,938
|
|
|
11/14/2013
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.65
|
7.73
|
849,700
|
|
|
11/13/2013
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
7.51
|
1,106,280
|
|
|
11/12/2013
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.89
|
7.65
|
1,057,630
|
|
|
11/11/2013
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.88
|
7.87
|
650,500
|
|
|
11/8/2013
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.86
|
7.80
|
285,100
|
|
|
11/7/2013
|
+0.20 / +1.90%
|
10.60
|
11.30
|
10.60
|
10.70
|
10.87
|
7.65
|
2,177,558
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|