Historical Data: BSV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 78.60 | 78.65 | 78.59 | 78.64 | 2503765.0 | 0.03% |
| >>> | 2026-02-02 | 78.69 | 78.70 | 78.61 | 78.62 | 2264400.0 | -0.39% |
| >>> | 2026-01-30 | 78.92 | 78.97 | 78.92 | 78.93 | 3219500.0 | 0.05% |
| >>> | 2026-01-29 | 78.85 | 78.92 | 78.80 | 78.89 | 4051600.0 | 0.06% |
| >>> | 2026-01-28 | 78.86 | 78.87 | 78.80 | 78.84 | 2547900.0 | -0.03% |
| >>> | 2026-01-27 | 78.82 | 78.87 | 78.82 | 78.86 | 3805500.0 | 0.05% |
| >>> | 2026-01-26 | 78.81 | 78.84 | 78.79 | 78.82 | 2085700.0 | 0.04% |
| >>> | 2026-01-23 | 78.76 | 78.80 | 78.74 | 78.79 | 3750100.0 | 0.06% |
| >>> | 2026-01-22 | 78.74 | 78.76 | 78.71 | 78.74 | 5354000.0 | -0.03% |
| >>> | 2026-01-21 | 78.73 | 78.78 | 78.71 | 78.76 | 3678700.0 | 0.06% |
| >>> | 2026-01-20 | 78.71 | 78.74 | 78.58 | 78.71 | 4672000.0 | -0.04% |
| >>> | 2026-01-16 | 78.80 | 78.80 | 78.72 | 78.74 | 7439800.0 | -0.06% |
| >>> | 2026-01-15 | 78.85 | 78.85 | 78.78 | 78.79 | 3312900.0 | -0.09% |
| >>> | 2026-01-14 | 78.86 | 78.91 | 78.85 | 78.86 | 5172400.0 | 0.03% |
| >>> | 2026-01-13 | 78.83 | 78.85 | 78.80 | 78.84 | 3310400.0 | 0.06% |
| >>> | 2026-01-12 | 78.77 | 78.81 | 78.76 | 78.79 | 2814200.0 | 0.0% |
| >>> | 2026-01-09 | 78.80 | 78.85 | 78.78 | 78.79 | 2375100.0 | -0.03% |
| >>> | 2026-01-08 | 78.82 | 78.85 | 78.81 | 78.81 | 2559400.0 | -0.08% |
| >>> | 2026-01-07 | 78.91 | 78.91 | 78.85 | 78.87 | 7323900.0 | 0.0% |
| >>> | 2026-01-06 | 78.86 | 78.88 | 78.81 | 78.87 | 3542600.0 | 0.0% |
| >>> | 2026-01-05 | 78.85 | 78.88 | 78.82 | 78.87 | 3891300.0 | 0.09% |
| >>> | 2026-01-02 | 78.82 | 78.85 | 78.78 | 78.80 | 2793200.0 | -0.01% |
| >>> | 2025-12-31 | 78.82 | 78.85 | 78.79 | 78.81 | 2218600.0 | -0.06% |
| >>> | 2025-12-30 | 78.84 | 78.87 | 78.81 | 78.86 | 2433600.0 | 0.01% |
| >>> | 2025-12-29 | 78.81 | 78.85 | 78.80 | 78.85 | 2430200.0 | 0.08% |
| >>> | 2025-12-26 | 78.79 | 78.80 | 78.74 | 78.79 | 2454000.0 | 0.06% |
| >>> | 2025-12-24 | 78.66 | 78.74 | 78.66 | 78.74 | 1731500.0 | 0.1% |
| >>> | 2025-12-23 | 78.61 | 78.66 | 78.58 | 78.66 | 3201500.0 | -0.04% |
| >>> | 2025-12-22 | 78.70 | 78.71 | 78.66 | 78.69 | 3073500.0 | -0.04% |
| >>> | 2025-12-19 | 78.72 | 78.74 | 78.70 | 78.72 | 2836800.0 | -0.05% |
| >>> | 2025-12-18 | 78.75 | 78.77 | 78.70 | 78.76 | 3115000.0 | 0.13% |
| >>> | 2025-12-17 | 78.66 | 78.67 | 78.62 | 78.66 | 4055900.0 | -0.01% |
| >>> | 2025-12-16 | 78.61 | 78.68 | 78.59 | 78.67 | 2323000.0 | 0.1% |
| >>> | 2025-12-15 | 78.62 | 78.64 | 78.57 | 78.59 | 3859500.0 | 0.05% |
| >>> | 2025-12-12 | 78.54 | 78.56 | 78.52 | 78.55 | 2674200.0 | -0.03% |
| >>> | 2025-12-11 | 78.61 | 78.64 | 78.55 | 78.57 | 2691500.0 | 0.01% |
| >>> | 2025-12-10 | 78.39 | 78.56 | 78.38 | 78.56 | 2504800.0 | 0.2% |
| >>> | 2025-12-09 | 78.48 | 78.49 | 78.39 | 78.40 | 3166500.0 | -0.09% |
| >>> | 2025-12-08 | 78.48 | 78.48 | 78.39 | 78.47 | 2931800.0 | -0.39% |
| >>> | 2025-12-05 | 78.83 | 78.84 | 78.75 | 78.78 | 4750500.0 | -0.06% |
| >>> | 2025-12-04 | 78.85 | 78.87 | 78.80 | 78.83 | 2430800.0 | -0.09% |
| >>> | 2025-12-03 | 78.88 | 78.91 | 78.85 | 78.90 | 2391100.0 | 0.08% |
| >>> | 2025-12-02 | 78.81 | 78.84 | 78.79 | 78.84 | 2791100.0 | 0.05% |
| >>> | 2025-12-01 | 78.82 | 78.84 | 78.78 | 78.80 | 2306400.0 | -0.11% |
| >>> | 2025-11-28 | 78.92 | 78.94 | 78.85 | 78.89 | 1635300.0 | -0.03% |
| >>> | 2025-11-26 | 78.88 | 78.91 | 78.83 | 78.91 | 2945800.0 | 0.0% |
| >>> | 2025-11-25 | 78.83 | 78.93 | 78.82 | 78.91 | 3359000.0 | 0.06% |
| >>> | 2025-11-24 | 78.81 | 78.86 | 78.76 | 78.86 | 8101500.0 | 0.09% |
| >>> | 2025-11-21 | 78.79 | 78.80 | 78.72 | 78.79 | 3836000.0 | -0.15% |
| >>> | 2025-11-20 | 78.88 | 78.95 | 78.86 | 78.91 | 2536300.0 | 0.09% |
| >>> | 2025-11-19 | 78.91 | 78.91 | 78.82 | 78.84 | 7119200.0 | -0.05% |
| >>> | 2025-11-18 | 78.89 | 78.91 | 78.81 | 78.88 | 12078500.0 | 0.14% |
| >>> | 2025-11-17 | 78.77 | 78.80 | 78.76 | 78.77 | 2898300.0 | 0.01% |
| >>> | 2025-11-14 | 78.88 | 78.88 | 78.75 | 78.76 | 3314900.0 | -0.04% |
| >>> | 2025-11-13 | 78.78 | 78.83 | 78.78 | 78.79 | 3892600.0 | -0.1% |
| >>> | 2025-11-12 | 78.87 | 78.89 | 78.82 | 78.87 | 4487900.0 | -0.03% |
| >>> | 2025-11-11 | 78.83 | 78.90 | 78.81 | 78.89 | 1924300.0 | 0.14% |
| >>> | 2025-11-10 | 78.79 | 78.82 | 78.77 | 78.78 | 2701500.0 | -0.05% |
| >>> | 2025-11-07 | 78.80 | 78.88 | 78.76 | 78.82 | 3434900.0 | 0.03% |
| >>> | 2025-11-06 | 78.75 | 78.81 | 78.74 | 78.80 | 4122600.0 | 0.19% |
| >>> | 2025-11-05 | 78.74 | 78.74 | 78.63 | 78.65 | 4058800.0 | -0.11% |
| >>> | 2025-11-04 | 78.73 | 78.77 | 78.72 | 78.74 | 5225000.0 | 0.04% |
| >>> | 2025-11-03 | 78.70 | 78.74 | 78.67 | 78.71 | 2521200.0 | 0.03% |
| >>> | 2025-10-31 | 78.71 | 78.73 | 78.68 | 78.69 | 3098700.0 | 0.03% |
| >>> | 2025-10-30 | 78.62 | 78.71 | 78.62 | 78.67 | 3529700.0 | -0.05% |
| >>> | 2025-10-29 | 78.88 | 78.89 | 78.67 | 78.71 | 4634200.0 | -0.24% |
| >>> | 2025-10-28 | 78.84 | 78.90 | 78.83 | 78.90 | 2987800.0 | 0.04% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice