|
Closing price on 2/6/2012
|
|
Open |
10.60 |
High |
10.60 |
Low |
10.10 |
Volume |
648,600 |
Split-adjusted Price |
7.51 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.31
|
7.51
|
648,600
|
|
2/3/2012
|
-0.20 / -1.87%
|
11.10
|
11.30
|
10.40
|
10.50
|
10.81
|
7.51
|
680,200
|
|
2/2/2012
|
+0.60 / +5.94%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.66
|
7.65
|
589,400
|
|
2/1/2012
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.00
|
7.23
|
609,100
|
|
1/31/2012
|
+0.30 / +3.03%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.39
|
7.30
|
737,300
|
|
1/30/2012
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.50
|
9.90
|
9.89
|
7.08
|
647,600
|
|
1/20/2012
|
-0.10 / -1.00%
|
10.20
|
10.40
|
9.90
|
9.90
|
10.11
|
7.08
|
826,900
|
|
1/19/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.89
|
7.15
|
426,100
|
|
1/18/2012
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.39
|
6.87
|
297,800
|
|
1/17/2012
|
-0.20 / -2.11%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.43
|
6.65
|
585,900
|
|
1/16/2012
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.47
|
6.80
|
565,500
|
|
1/13/2012
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.95
|
6.44
|
1,176,400
|
|
1/12/2012
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
6.08
|
444,400
|
|
1/11/2012
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.68
|
6.15
|
1,209,700
|
|
1/10/2012
|
+0.50 / +6.33%
|
8.00
|
8.40
|
7.70
|
8.40
|
8.20
|
6.01
|
604,400
|
|
1/9/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.86
|
5.65
|
277,400
|
|
1/6/2012
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.89
|
5.65
|
552,500
|
|
1/5/2012
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.10
|
8.20
|
8.32
|
5.87
|
251,000
|
|
1/4/2012
|
-0.40 / -4.49%
|
8.70
|
8.90
|
8.40
|
8.50
|
8.59
|
6.08
|
211,600
|
|
1/3/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
8.90
|
8.94
|
6.37
|
162,100
|
|
12/30/2011
|
+0.30 / +3.49%
|
8.20
|
9.10
|
8.20
|
8.90
|
8.92
|
6.37
|
362,400
|
|
12/29/2011
|
-0.60 / -6.52%
|
8.90
|
9.00
|
8.50
|
8.60
|
8.59
|
6.15
|
478,100
|
|
12/28/2011
|
+0.30 / +3.37%
|
8.30
|
9.40
|
8.30
|
9.20
|
9.07
|
6.58
|
444,600
|
|
12/27/2011
|
-0.50 / -5.32%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.92
|
6.37
|
343,300
|
|
12/26/2011
|
-0.70 / -6.93%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.48
|
6.72
|
428,000
|
|
12/23/2011
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.13
|
7.23
|
317,800
|
|
12/22/2011
|
-0.60 / -5.45%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.55
|
7.44
|
541,200
|
|
12/21/2011
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.90
|
11.00
|
11.08
|
7.87
|
281,500
|
|
12/20/2011
|
-0.70 / -5.98%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.07
|
7.87
|
589,200
|
|
12/19/2011
|
-0.20 / -1.68%
|
12.00
|
12.10
|
11.60
|
11.70
|
11.74
|
8.37
|
428,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|