|
|
Closing price on 9/27/2013
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
72,120 |
| Split-adjusted Price |
6.94 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2013
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.79
|
6.94
|
72,120
|
|
|
9/26/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.76
|
7.01
|
214,960
|
|
|
9/25/2013
|
+0.20 / +2.08%
|
9.40
|
9.90
|
8.70
|
9.80
|
9.64
|
7.01
|
327,220
|
|
|
9/24/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
8.70
|
9.60
|
9.63
|
6.87
|
193,820
|
|
|
9/23/2013
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
6.87
|
128,100
|
|
|
9/20/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.44
|
6.80
|
52,080
|
|
|
9/19/2013
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
6.80
|
131,800
|
|
|
9/18/2013
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.46
|
6.72
|
192,010
|
|
|
9/17/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
6.87
|
129,020
|
|
|
9/16/2013
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.75
|
6.94
|
119,300
|
|
|
9/13/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.76
|
7.01
|
92,700
|
|
|
9/12/2013
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.78
|
6.94
|
56,000
|
|
|
9/11/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.84
|
7.01
|
112,400
|
|
|
9/10/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.74
|
7.01
|
126,400
|
|
|
9/9/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.71
|
7.01
|
272,720
|
|
|
9/6/2013
|
-0.10 / -1.00%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.89
|
7.08
|
206,800
|
|
|
9/5/2013
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.84
|
7.15
|
209,300
|
|
|
9/4/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
7.01
|
247,000
|
|
|
9/3/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
7.08
|
318,000
|
|
|
8/30/2013
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
7.15
|
366,400
|
|
|
8/29/2013
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
7.15
|
216,400
|
|
|
8/28/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
7.08
|
422,500
|
|
|
8/27/2013
|
-0.20 / -1.96%
|
9.20
|
10.20
|
9.20
|
10.00
|
10.09
|
7.15
|
108,900
|
|
|
8/26/2013
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.11
|
7.30
|
94,200
|
|
|
8/23/2013
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.15
|
7.23
|
147,600
|
|
|
8/22/2013
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
7.30
|
242,100
|
|
|
8/21/2013
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.44
|
7.44
|
204,500
|
|
|
8/20/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.66
|
7.58
|
317,800
|
|
|
8/19/2013
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.57
|
7.73
|
564,300
|
|
|
8/16/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
7.30
|
242,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|