|
Closing price on 5/25/2018
|
|
Open |
18.70 |
High |
20.00 |
Low |
17.80 |
Volume |
15,700 |
Split-adjusted Price |
12.98 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2018
|
-0.80 / -4.30%
|
18.70
|
20.00
|
17.80
|
17.80
|
17.90
|
12.98
|
15,700
|
|
5/24/2018
|
-0.10 / -0.53%
|
18.40
|
18.70
|
17.30
|
18.60
|
18.16
|
13.56
|
80,800
|
|
5/23/2018
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.64
|
13.64
|
6,100
|
|
5/22/2018
|
-0.20 / -1.06%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.58
|
13.64
|
4,460
|
|
5/21/2018
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.75
|
13.78
|
9,800
|
|
5/18/2018
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.75
|
13.85
|
21,900
|
|
5/17/2018
|
-0.20 / -1.04%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.95
|
13.85
|
8,000
|
|
5/16/2018
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.80
|
19.20
|
19.00
|
14.00
|
21,100
|
|
5/15/2018
|
0.00 / 0.00%
|
19.30
|
20.50
|
18.70
|
19.30
|
19.20
|
14.07
|
10,400
|
|
5/14/2018
|
-0.10 / -0.52%
|
18.50
|
19.40
|
18.50
|
19.30
|
18.81
|
14.07
|
21,600
|
|
5/11/2018
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.39
|
14.15
|
10,500
|
|
5/10/2018
|
-0.10 / -0.52%
|
18.50
|
19.40
|
18.40
|
19.30
|
19.22
|
14.07
|
11,200
|
|
5/9/2018
|
+0.20 / +1.04%
|
18.80
|
19.50
|
18.60
|
19.40
|
19.06
|
14.15
|
15,100
|
|
5/8/2018
|
+0.30 / +1.59%
|
18.80
|
19.20
|
18.80
|
19.20
|
19.10
|
14.00
|
541,600
|
|
5/7/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
18.90
|
18.90
|
19.05
|
13.78
|
1,100
|
|
5/4/2018
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.30
|
18.90
|
18.57
|
13.78
|
7,200
|
|
5/3/2018
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.98
|
13.85
|
3,200
|
|
5/2/2018
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.85
|
242,600
|
|
4/27/2018
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.60
|
19.10
|
19.06
|
13.93
|
6,200
|
|
4/26/2018
|
-0.30 / -1.55%
|
19.10
|
19.10
|
18.00
|
19.10
|
18.89
|
13.93
|
9,000
|
|
4/24/2018
|
-0.10 / -0.51%
|
19.20
|
19.50
|
19.00
|
19.40
|
19.32
|
14.15
|
31,900
|
|
4/23/2018
|
-0.30 / -1.52%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.37
|
14.22
|
12,600
|
|
4/20/2018
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.44
|
5,000
|
|
4/19/2018
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.72
|
14.36
|
5,600
|
|
4/18/2018
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.30
|
19.80
|
19.67
|
14.44
|
47,260
|
|
4/17/2018
|
-0.10 / -0.50%
|
19.10
|
19.90
|
19.10
|
19.80
|
19.47
|
14.44
|
18,600
|
|
4/16/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.10
|
19.90
|
19.57
|
14.51
|
29,100
|
|
4/13/2018
|
-0.10 / -0.50%
|
19.50
|
20.00
|
19.40
|
19.90
|
19.68
|
14.51
|
47,100
|
|
4/12/2018
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.00
|
20.00
|
19.33
|
14.58
|
94,600
|
|
4/11/2018
|
-0.20 / -0.99%
|
20.10
|
20.10
|
19.70
|
20.10
|
19.98
|
14.66
|
42,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|