BV

Historical Stock Prices

$7.49
*  
0.01
0.13%
Get BV Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading BV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 7.53 7.53 7.44 7.49 122,660
11/25/2014 7.42 7.545 7.42 7.5 140,241
11/24/2014 7.55 7.58 7.39 7.43 222,796
11/21/2014 7.58 7.58 7.393 7.49 219,347
11/20/2014 7.31 7.5 7.3 7.44 210,987
11/19/2014 7.4 7.4 7.3 7.33 196,292
11/18/2014 7.41 7.45 7.38 7.44 129,956
11/17/2014 7.72 7.74 7.38 7.41 150,898
11/14/2014 7.6 7.75 7.57 7.7 339,581
11/13/2014 7.68 7.8 7.551 7.59 221,671
11/12/2014 7.62 7.755 7.51 7.7 230,733
11/11/2014 7.68 7.778 7.6 7.69 124,456
11/10/2014 7.6 7.72 7.43 7.71 198,557
11/07/2014 7.41 7.58 7.4 7.57 109,405
11/06/2014 7.39 7.5 7.38 7.44 108,831
11/05/2014 7.51 7.57 7.32 7.43 189,121
11/04/2014 7.27 7.505 7.27 7.46 182,061
11/03/2014 7.43 7.51 7.234 7.32 347,621
10/31/2014 7.56 7.61 7.41 7.45 347,638
10/30/2014 7.22 7.37 7.12 7.36 187,782
10/29/2014 7.33 7.4 7.14 7.22 218,920
10/28/2014 7.16 7.45 7.08 7.34 366,438
10/27/2014 7.17 7.25 7.11 7.14 86,614
10/24/2014 7.21 7.26 7.1 7.24 119,636
10/23/2014 7.07 7.31 7.005 7.17 218,099
10/22/2014 7.17 7.17 6.93 6.98 240,370
10/21/2014 7.13 7.3 7.01 7.13 604,925
10/20/2014 7.06 7.16 7.06 7.1 206,001
10/17/2014 7.24 7.24 7.03 7.09 312,711
10/16/2014 6.81 7.25 6.6625 7.12 444,474
10/15/2014 6.82 6.93 6.6825 6.925 589,266
10/14/2014 7.06 7.1 6.9 6.93 443,675
10/13/2014 6.97 7.13 6.821 6.98 444,198
10/10/2014 7.13 7.22 6.91 6.96 731,450
10/09/2014 7.29 7.35 7.12 7.22 300,234
10/08/2014 7.18 7.34 7.1101 7.32 496,745
10/07/2014 7.21 7.28 7.15 7.205 232,559
10/06/2014 7.47 7.52 7.25 7.3 273,409
10/03/2014 7.58 7.67 7.44 7.47 353,359
10/02/2014 7.27 7.505 7.22 7.49 280,198
10/01/2014 7.36 7.39 7.25 7.25 347,665
09/30/2014 7.35 7.45 7.25 7.39 363,584
09/29/2014 7.21 7.39 7.17 7.39 173,763
09/26/2014 7.22 7.35 7.2 7.33 150,100
09/25/2014 7.36 7.36 7.21 7.21 312,561
09/24/2014 7.2 7.38 7.18 7.37 283,856
09/23/2014 7.31 7.34 7.14 7.21 422,709
09/22/2014 7.6 7.65 7.32 7.33 392,138
09/19/2014 7.86 7.94 7.68 7.73 803,867
09/18/2014 7.78 7.92 7.63 7.82 329,121
09/17/2014 7.81 7.89 7.67 7.72 301,958
09/16/2014 7.84 7.92 7.785 7.79 409,382
09/15/2014 8.09 8.17 7.82 7.85 416,535
09/12/2014 8.01 8.23 7.93 8.12 513,879
09/11/2014 7.97 8.08 7.93 8.03 472,837
09/10/2014 7.98 8.05 7.875 8.01 448,354
09/09/2014 7.95 8.07 7.86 7.95 309,696
09/08/2014 7.92 8.1 7.86 8 697,666
09/05/2014 7.75 7.97 7.66 7.92 335,043
09/04/2014 8.3 8.49 7.78 7.8 964,412
09/03/2014 7.58 7.64 7.43 7.5 677,090
09/02/2014 7.31 7.58 7.24 7.55 1,048,185
08/29/2014 7.23 7.35 7.17 7.3 212,089
08/28/2014 7.33 7.33 7.2 7.22 136,859
08/27/2014 7.37 7.45 7.29 7.36 173,175
08/26/2014 7.27 7.46 7.27 7.37 197,784
08/25/2014 7.39 7.5 7.235 7.27 235,714
08/22/2014 7.19 7.36 7.12 7.32 242,852
08/21/2014 7.25 7.29 7.11 7.2 166,345
08/20/2014 7.4 7.445 7.2 7.25 142,660
08/19/2014 7.4 7.55 7.4 7.42 155,711
08/18/2014 7.38 7.49 7.32 7.39 188,941
08/15/2014 7.53 7.54 7.21 7.25 357,238
08/14/2014 7.5 7.55 7.42 7.43 182,122
08/13/2014 7.41 7.53 7.375 7.51 176,072
08/12/2014 7.47 7.54 7.31 7.37 269,893
08/11/2014 7.25 7.54 7.25 7.53 287,085
08/08/2014 7.33 7.36 7.18 7.26 266,682
08/07/2014 7.56 7.64 7.35 7.37 193,421
08/06/2014 7.3 7.59 7.3 7.53 184,540
08/05/2014 7.26 7.41 7.21 7.36 190,836
08/04/2014 7.42 7.58 7.25 7.34 344,785
08/01/2014 7.42 7.52 7.29 7.37 276,353
07/31/2014 7.5 7.58 7.34 7.41 300,415
07/30/2014 7.54 7.65 7.43 7.64 156,312
07/29/2014 7.43 7.54 7.31 7.44 126,456
07/28/2014 7.49 7.62 7.365 7.42 177,805
07/25/2014 7.45 7.63 7.37 7.5 239,202
07/24/2014 7.62 7.66 7.5 7.56 145,348
07/23/2014 7.71 7.75 7.52 7.58 239,817
07/22/2014 7.58 7.76 7.58 7.66 259,792
07/21/2014 7.5 7.6 7.35 7.5 236,180
07/18/2014 7.32 7.54 7.32 7.54 209,038
07/17/2014 7.45 7.584 7.32 7.34 476,471
07/16/2014 7.61 7.61 7.39 7.49 468,390
07/15/2014 7.8 7.858 7.47 7.55 423,594
07/14/2014 7.76 7.9148 7.68 7.74 185,447
07/11/2014 7.68 7.77 7.56 7.68 251,807
07/10/2014 7.54 7.82 7.49 7.68 361,355
07/09/2014 7.78 7.91 7.67 7.81 362,171
07/08/2014 7.88 7.944 7.5 7.75 651,223
07/07/2014 8.19 8.21 7.835 7.89 571,913
07/03/2014 8.09 8.12 7.9601 8.08 252,023
07/02/2014 7.93 8.1 7.93 8.01 341,835
07/01/2014 7.96 8.05 7.88 7.98 800,380
06/30/2014 7.92 8.02 7.76 7.89 540,331
06/27/2014 7.84 8.02 7.74 7.96 1,222,367
06/26/2014 7.75 7.96 7.722 7.89 395,597
06/25/2014 7.76 7.88 7.62 7.84 262,183
06/24/2014 7.82 8.08 7.79 7.82 523,502
06/23/2014 7.69 7.9 7.69 7.86 645,858
06/20/2014 7.86 7.89 7.67 7.87 497,834
06/19/2014 7.83 7.9 7.601 7.9 318,100
06/18/2014 7.66 7.86 7.64 7.83 313,054
06/17/2014 7.64 7.775 7.45 7.75 579,842
06/16/2014 7.5 7.74 7.425 7.68 523,038
06/13/2014 7.54 7.55 7.35 7.55 375,331
06/12/2014 7.5 7.75 7.32 7.51 830,490
06/11/2014 7.33 7.41 7.11 7.4 1,353,454
06/10/2014 7.55 7.8 7.48 7.53 546,825
06/09/2014 7.05 8.02 7 7.61 1,286,477
06/06/2014 7.1 7.28 6.89 7.2 877,980
06/05/2014 6.51 7.11 6.51 7.07 1,423,372
06/04/2014 6.24 6.32 6.16 6.225 1,845,223
06/03/2014 6.41 6.52 6.22 6.3 703,133
06/02/2014 6.56 6.62 6.41 6.44 429,910
05/30/2014 6.8 6.8 6.49 6.58 327,404
05/29/2014 6.69 6.94 6.59 6.8 539,385
05/28/2014 6.68 6.77 6.61 6.7 481,200
05/27/2014 6.57 6.82 6.406 6.73 689,088
05/23/2014 6.47 6.6 6.42 6.53 317,949
05/22/2014 6.37 6.53 6.3 6.45 262,467
05/21/2014 6.31 6.42 5.99 6.34 758,853
05/20/2014 6.22 6.35 6.086 6.28 439,445
05/19/2014 6.03 6.35 5.972 6.255 443,730
05/16/2014 5.91 6.06 5.85 6.03 346,944
05/15/2014 6.11 6.12 5.9 5.93 856,397
05/14/2014 6.5 6.51 6.17 6.17 620,078
05/13/2014 6.46 6.54 6.36 6.48 294,322
05/12/2014 6.13 6.53 6.11 6.5 455,089
05/09/2014 6.02 6.18 5.97 6.13 438,985
05/08/2014 6.14 6.32 6.03 6.05 555,935
05/07/2014 6.37 6.38 6.08 6.18 517,304
05/06/2014 6.54 6.686 6.38 6.39 316,057
05/05/2014 6.67 6.67 6.51 6.58 180,657
05/02/2014 6.75 6.8 6.63 6.68 256,998
05/01/2014 6.68 6.805 6.55 6.76 679,791
04/30/2014 6.64 6.75 6.54 6.72 340,698
04/29/2014 6.54 6.72 6.45 6.65 296,969
04/28/2014 6.69 6.69 6.46 6.53 422,589
04/25/2014 6.76 6.77 6.57 6.7 519,641
04/24/2014 6.98 6.99 6.7 6.8 436,707
04/23/2014 7.14 7.15 6.9 6.92 376,430
04/22/2014 7.08 7.29 7 7.17 304,493
04/21/2014 7.08 7.08 6.88 7.08 214,945
04/17/2014 7.09 7.15 6.97 7.1 218,549
04/16/2014 7.15 7.19 6.97 7.09 654,149
04/15/2014 7.14 7.19 6.92 7.08 434,580
04/14/2014 7.23 7.34 7.04 7.14 433,494
04/11/2014 7.14 7.23 7.04 7.13 528,057
04/10/2014 7.79 7.79 7.16 7.22 805,272
04/09/2014 7.48 7.77 7.32 7.76 1,086,352
04/08/2014 7.01 7.14 6.79 7.12 735,925
04/07/2014 7.05 7.205 6.859 7.02 791,527
04/04/2014 7.4 7.4 6.96 7.08 887,874
04/03/2014 7.58 7.64 7.35 7.38 372,160
04/02/2014 7.6 7.655 7.43 7.62 285,828
04/01/2014 7.29 7.69 7.29 7.6 800,335
03/31/2014 7.38 7.46 7.23 7.3 605,636
03/28/2014 7.43 7.56 7.27 7.34 398,618
03/27/2014 7.6 7.65 7.38 7.44 553,672
03/26/2014 7.95 8.03 7.595 7.63 364,358
03/25/2014 7.87 8.04 7.7199 7.86 341,656
03/24/2014 8.29 8.51 7.71 7.82 719,708
03/21/2014 8.35 8.5 8.21 8.29 398,203
03/20/2014 8.43 8.47 8.22 8.32 158,248
03/19/2014 8.55 8.72 8.38 8.44 305,042
03/18/2014 8.37 8.73 8.37 8.6 318,519
03/17/2014 8.5 8.69 8.24 8.33 450,569
03/14/2014 8.2 8.63 8.13 8.49 532,835
03/13/2014 8.21 8.455 8.19 8.25 623,463
03/12/2014 7.89 8.24 7.67 8.22 433,263
03/11/2014 7.97 7.97 7.76 7.91 360,152
03/10/2014 8.04 8.19 7.733 7.93 367,769
03/07/2014 8.25 8.25 7.65 8.1 634,460
03/06/2014 8.08 8.3 8.01 8.1 765,948
03/05/2014 7.52 8.21 7.45 8.13 2,455,071
03/04/2014 6.74 6.94 6.73 6.79 996,869
03/03/2014 6.66 6.79 6.47 6.65 762,986
02/28/2014 7.01 7.06 6.73 6.76 1,241,219
02/27/2014 7.25 7.32 6.95 6.99 412,037
02/26/2014 7.16 7.4 7.11 7.28 281,794
02/25/2014 7.35 7.55 7.09 7.13 424,709
02/24/2014 7.3 7.46 7.16 7.34 339,335
02/21/2014 7.31 7.4692 7.12 7.32 437,163
02/20/2014 7.33 7.36 7.16 7.26 359,740
02/19/2014 7.61 7.7197 7.29 7.33 402,125
02/18/2014 7.04 7.73 7 7.64 887,897
02/14/2014 6.97 7.07 6.89 7 305,499
02/13/2014 7.09 7.1299 6.885 7 763,172
02/12/2014 7.38 7.56 7.14 7.17 452,829
02/11/2014 7.17 7.38 7.17 7.33 376,702
02/10/2014 7.1 7.14 6.91 7.14 232,760
02/07/2014 7.11 7.18 7.03 7.1 280,688
02/06/2014 7.03 7.21 6.96 7.09 608,864
02/05/2014 7.22 7.22 7 7.02 438,199
02/04/2014 7.12 7.28 7.12 7.22 359,598
02/03/2014 7.26 7.335 7.02 7.1 512,445
01/31/2014 7.21 7.29 7.19 7.25 353,322
01/30/2014 7.09 7.42 7.09 7.31 363,222
01/29/2014 7.09 7.09 7 7.06 445,941
01/28/2014 7.08 7.15 7.03 7.12 375,914
01/27/2014 7.27 7.28 6.99 7.09 544,724
01/24/2014 7.51 7.55 7.13 7.27 594,663
01/23/2014 7.5 7.54 7.41 7.54 347,465
01/22/2014 7.57 7.62 7.455 7.51 341,619
01/21/2014 7.86 7.86 7.555 7.59 490,670
01/17/2014 7.82 7.95 7.74 7.81 473,623
01/16/2014 7.78 8.05 7.694 7.85 930,120
01/15/2014 7.68 7.85 7.64 7.81 991,895
01/14/2014 7.2 7.69 7.172 7.66 1,738,707
01/13/2014 7.09 7.349 6.98 7.2 1,079,011
01/10/2014 7 7.3 6.94 7.04 2,803,188
01/09/2014 8 8.27 7.86 8.25 677,242
01/08/2014 8.15 8.32 7.96 8.05 549,096
01/07/2014 7.97 8.28 7.915 8.13 734,578
01/06/2014 7.8 7.98 7.57 7.91 413,575
01/03/2014 7.7 7.905 7.68 7.85 446,333
01/02/2014 7.89 7.9 7.74 7.77 478,824
12/31/2013 7.82 7.97 7.74 7.92 433,019
12/30/2013 8.01 8.01 7.76 7.83 482,012
12/27/2013 7.79 8.11 7.73 8.01 547,231
12/26/2013 7.76 7.9 7.675 7.76 359,705
12/24/2013 7.51 7.8 7.4 7.77 774,686
12/23/2013 7.66 7.66 7.395 7.48 855,388
12/20/2013 7.3 7.77 7.11 7.64 1,540,369
12/19/2013 7.4 7.43 7.185 7.33 556,669
12/18/2013 7.36 7.55 7.29 7.4 516,686
12/17/2013 7.14 7.415 7.08 7.36 650,874
12/16/2013 7.22 7.286 7.1 7.18 472,375
12/13/2013 7.09 7.27 7.01 7.21 341,902
12/12/2013 7.24 7.28 6.96 7.05 901,486
12/11/2013 7.45 7.59 7.15 7.28 957,281
12/10/2013 7.47 7.64 7.3 7.46 438,895
12/09/2013 7.38 7.5 7.1 7.5 528,261
12/06/2013 7.61 7.625 7.23 7.43 587,656
12/05/2013 7.47 7.68 7.41 7.53 773,118
12/04/2013 7.58 7.65 7.44 7.44 457,551
12/03/2013 7.68 7.73 7.55 7.62 776,269
12/02/2013 7.9 7.96 7.675 7.71 622,280
11/29/2013 7.96 8.11 7.85 7.9 449,242
11/27/2013 7.92 8.13 7.78 7.92 688,204
11/26/2013 7.66 7.92 7.53 7.92 806,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?