|
|
Closing price on 7/26/2013
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
315,484 |
| Split-adjusted Price |
7.37 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
7.37
|
315,484
|
|
|
7/25/2013
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.45
|
7.37
|
304,400
|
|
|
7/24/2013
|
-0.30 / -2.78%
|
9.80
|
10.80
|
9.80
|
10.50
|
10.60
|
7.51
|
402,060
|
|
|
7/23/2013
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.84
|
7.73
|
256,400
|
|
|
7/22/2013
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.96
|
7.80
|
190,000
|
|
|
7/19/2013
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.04
|
7.87
|
80,900
|
|
|
7/18/2013
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
7.94
|
226,200
|
|
|
7/17/2013
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.21
|
8.01
|
257,600
|
|
|
7/16/2013
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.22
|
8.15
|
295,100
|
|
|
7/15/2013
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.24
|
8.01
|
174,200
|
|
|
7/12/2013
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.25
|
8.15
|
255,500
|
|
|
7/11/2013
|
-0.10 / -0.89%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.04
|
7.94
|
140,300
|
|
|
7/10/2013
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.16
|
8.01
|
176,300
|
|
|
7/9/2013
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.07
|
8.01
|
98,400
|
|
|
7/8/2013
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
7.87
|
317,860
|
|
|
7/5/2013
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.02
|
7.87
|
247,500
|
|
|
7/4/2013
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.16
|
8.01
|
341,300
|
|
|
7/3/2013
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.21
|
8.01
|
178,600
|
|
|
7/2/2013
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.22
|
8.08
|
176,800
|
|
|
7/1/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.12
|
8.01
|
123,200
|
|
|
6/28/2013
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.37
|
8.01
|
280,300
|
|
|
6/27/2013
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
8.08
|
220,500
|
|
|
6/26/2013
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.09
|
8.01
|
293,300
|
|
|
6/25/2013
|
-0.50 / -4.31%
|
11.60
|
11.60
|
10.90
|
11.10
|
11.14
|
7.94
|
773,300
|
|
|
6/24/2013
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.66
|
8.30
|
216,820
|
|
|
6/21/2013
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.66
|
8.37
|
402,880
|
|
|
6/20/2013
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.65
|
8.37
|
294,000
|
|
|
6/19/2013
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.88
|
8.44
|
120,280
|
|
|
6/18/2013
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.81
|
8.51
|
323,900
|
|
|
6/17/2013
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.96
|
8.51
|
607,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|