Historical Data: BSV

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-04-14 77.84 78.04 77.84 77.98 1750000.0 0.31%
>>> 2025-04-11 77.86 77.94 77.59 77.74 3040000.0 -0.24%
>>> 2025-04-10 77.98 78.13 77.89 77.93 2640000.0 -0.14%
>>> 2025-04-09 78.04 78.11 77.66 78.04 4280000.0 -0.12%
>>> 2025-04-08 78.02 78.24 78.02 78.13 9260000.0 -0.1%
>>> 2025-04-07 78.47 78.52 78.08 78.21 16590000.0 -0.32%
>>> 2025-04-04 78.65 78.78 78.40 78.46 4180000.0 0.03%
>>> 2025-04-03 78.38 78.49 78.36 78.44 4460000.0 0.49%
>>> 2025-04-02 78.18 78.18 78.00 78.06 1200000.0 -0.06%
>>> 2025-04-01 78.06 78.17 78.06 78.11 1950000.0 -0.22%
>>> 2025-03-31 78.30 78.34 78.22 78.28 2150000.0 0.05%
>>> 2025-03-28 78.10 78.26 78.10 78.24 1520000.0 0.26%
>>> 2025-03-27 78.00 78.06 77.99 78.04 2780000.0 0.06%
>>> 2025-03-26 78.00 78.04 77.96 77.99 1170000.0 -0.05%
>>> 2025-03-25 78.01 78.07 77.96 78.03 2140000.0 0.09%
>>> 2025-03-24 78.06 78.09 77.96 77.96 1730000.0 -0.23%
>>> 2025-03-21 78.16 78.20 78.11 78.14 1360000.0 0.06%
>>> 2025-03-20 78.18 78.19 78.06 78.09 1700000.0 0.06%
>>> 2025-03-19 77.86 78.07 77.83 78.04 1430000.0 0.15%
>>> 2025-03-18 77.86 77.95 77.85 77.92 1610000.0 0.09%
>>> 2025-03-17 77.89 77.95 77.84 77.85 1770000.0 -0.04%
>>> 2025-03-14 77.95 77.97 77.88 77.88 1650000.0 -0.12%
>>> 2025-03-13 77.86 78.00 77.83 77.97 1420000.0 0.14%
>>> 2025-03-12 77.88 77.96 77.86 77.86 4890000.0 -0.12%
>>> 2025-03-11 78.07 78.12 77.95 77.95 5410000.0 -0.15%
>>> 2025-03-10 78.00 78.09 77.98 78.07 4100000.0 0.28%
>>> 2025-03-07 78.05 78.07 77.82 77.85 2010000.0 -0.06%
>>> 2025-03-06 77.88 77.94 77.81 77.90 1290000.0 0.03%
>>> 2025-03-05 78.06 78.08 77.86 77.88 2060000.0 -0.15%
>>> 2025-03-04 78.08 78.17 77.95 78.00 1910000.0 0.03%
>>> 2025-03-03 77.89 77.99 77.82 77.98 2180000.0 -0.17%
>>> 2025-02-28 78.04 78.13 78.00 78.11 2020000.0 0.21%
>>> 2025-02-27 77.93 77.97 77.89 77.95 1650000.0 0.0%
>>> 2025-02-26 77.91 77.99 77.85 77.95 1350000.0 0.04%
>>> 2025-02-25 77.89 77.93 77.85 77.92 2190000.0 0.24%
>>> 2025-02-24 77.64 77.75 77.62 77.73 3040000.0 0.1%
>>> 2025-02-21 77.53 77.68 77.53 77.65 1650000.0 0.18%
>>> 2025-02-20 77.51 77.54 77.45 77.51 3020000.0 0.03%
>>> 2025-02-19 77.40 77.49 77.40 77.49 1180000.0 0.09%
>>> 2025-02-18 77.51 77.52 77.40 77.42 1200000.0 -0.09%
>>> 2025-02-14 77.43 77.53 77.43 77.49 1780000.0 0.22%
>>> 2025-02-13 77.35 77.36 77.29 77.32 2590000.0 0.17%
>>> 2025-02-12 77.19 77.22 77.16 77.19 1650000.0 -0.21%
>>> 2025-02-11 77.33 77.36 77.31 77.35 1330000.0 0.01%
>>> 2025-02-10 77.38 77.42 77.34 77.34 1220000.0 0.01%
>>> 2025-02-07 77.42 77.42 77.32 77.33 1810000.0 -0.18%
>>> 2025-02-06 77.46 77.50 77.44 77.47 1370000.0 -0.05%
>>> 2025-02-05 77.48 77.55 77.42 77.51 1420000.0 0.14%
>>> 2025-02-04 77.28 77.40 77.04 77.40 1270000.0 0.13%
>>> 2025-02-03 77.35 77.41 77.26 77.30 2170000.0 -0.39%
>>> 2025-01-31 77.64 77.67 77.55 77.60 1450000.0 -0.01%
>>> 2025-01-30 77.59 77.63 77.56 77.61 1820000.0 0.1%
>>> 2025-01-29 77.60 77.62 77.47 77.53 1150000.0 -0.08%
>>> 2025-01-28 77.52 77.59 77.50 77.59 1350000.0 0.04%
>>> 2025-01-27 77.56 77.59 77.50 77.56 2210000.0 0.22%
>>> 2025-01-24 77.35 77.45 77.33 77.39 6900000.0 0.05%
>>> 2025-01-23 77.32 77.35 77.28 77.35 1680000.0 0.01%
>>> 2025-01-22 77.38 77.38 77.30 77.34 1270000.0 -0.04%
>>> 2025-01-21 77.39 77.41 77.32 77.37 2470000.0 0.06%
>>> 2025-01-17 77.35 77.40 77.30 77.32 1920000.0 -0.04%
>>> 2025-01-16 77.20 77.38 77.19 77.35 1860000.0 0.12%
>>> 2025-01-15 77.26 77.27 77.20 77.26 1240000.0 0.36%
>>> 2025-01-14 77.01 77.03 76.98 76.98 2870000.0 0.05%
>>> 2025-01-13 76.98 77.00 76.93 76.94 1910000.0 -0.05%
>>> 2025-01-10 77.12 77.13 76.96 76.98 7570000.0 -0.31%
>>> 2025-01-08 77.19 77.23 77.15 77.22 1300000.0 0.06%
>>> 2025-01-07 77.23 77.23 77.11 77.17 1170000.0 -0.06%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice