Historical Data: BSV

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

date open high low close volume change (%)
>>> 2025-07-15 78.24 78.25 78.10 78.11 1285805.0 -0.15%
>>> 2025-07-14 78.23 78.26 78.19 78.23 5305700.0 0.01%
>>> 2025-07-11 78.23 78.23 78.18 78.22 1949800.0 -0.06%
>>> 2025-07-10 78.27 78.28 78.22 78.27 1390000.0 0.0%
>>> 2025-07-09 78.21 78.28 78.19 78.27 1880000.0 0.14%
>>> 2025-07-08 78.14 78.17 78.13 78.16 1490000.0 -0.05%
>>> 2025-07-07 78.23 78.24 78.18 78.20 2970000.0 -0.05%
>>> 2025-07-03 78.25 78.26 78.20 78.24 2250000.0 -0.13%
>>> 2025-07-02 78.33 78.45 78.31 78.34 1540000.0 -0.01%
>>> 2025-07-01 78.41 78.43 78.31 78.35 5620000.0 -0.44%
>>> 2025-06-30 78.66 78.70 78.62 78.70 1520000.0 0.13%
>>> 2025-06-27 78.60 78.67 78.59 78.60 2880000.0 -0.08%
>>> 2025-06-26 78.60 78.66 78.57 78.66 1350000.0 0.18%
>>> 2025-06-25 78.48 78.54 78.45 78.52 1540000.0 -0.03%
>>> 2025-06-24 78.39 78.54 78.38 78.54 2020000.0 0.18%
>>> 2025-06-23 78.31 78.46 78.31 78.40 2790000.0 0.17%
>>> 2025-06-20 78.19 78.30 78.18 78.27 2100000.0 0.1%
>>> 2025-06-18 78.22 78.31 78.15 78.19 2090000.0 0.05%
>>> 2025-06-17 78.13 78.18 78.09 78.15 1690000.0 0.09%
>>> 2025-06-16 78.09 78.18 78.08 78.08 1290000.0 -0.04%
>>> 2025-06-13 78.13 78.15 78.05 78.11 1910000.0 -0.09%
>>> 2025-06-12 78.20 78.21 78.15 78.18 1420000.0 0.12%
>>> 2025-06-11 78.06 78.10 78.02 78.09 1490000.0 0.21%
>>> 2025-06-10 77.95 77.99 77.93 77.93 1820000.0 0.04%
>>> 2025-06-09 77.88 77.95 77.88 77.90 8550000.0 0.04%
>>> 2025-06-06 77.95 77.95 77.86 77.87 2020000.0 -0.28%
>>> 2025-06-05 78.16 78.21 78.06 78.09 1660000.0 -0.13%
>>> 2025-06-04 78.10 78.21 78.07 78.19 1660000.0 0.24%
>>> 2025-06-03 78.07 78.09 77.97 78.00 1500000.0 -0.06%
>>> 2025-06-02 78.05 78.11 77.99 78.05 1660000.0 -0.4%
>>> 2025-05-30 78.27 78.48 78.25 78.36 1740000.0 0.17%
>>> 2025-05-29 78.17 78.25 78.17 78.23 4650000.0 0.17%
>>> 2025-05-28 78.13 78.40 78.07 78.10 1720000.0 -0.08%
>>> 2025-05-27 78.14 78.19 78.10 78.16 1430000.0 0.09%
>>> 2025-05-23 78.14 78.18 78.06 78.09 1760000.0 0.09%
>>> 2025-05-22 78.00 78.04 77.95 78.02 1800000.0 0.1%
>>> 2025-05-21 78.00 78.01 77.91 77.94 5290000.0 -0.17%
>>> 2025-05-20 78.03 78.09 78.00 78.07 1630000.0 0.0%
>>> 2025-05-19 77.94 78.07 77.93 78.07 1850000.0 0.09%
>>> 2025-05-16 78.12 78.13 77.99 78.00 2260000.0 -0.01%
>>> 2025-05-15 77.92 78.01 77.87 78.01 2040000.0 0.3%
>>> 2025-05-14 77.90 77.93 77.78 77.78 3310000.0 -0.17%
>>> 2025-05-13 77.96 77.98 77.87 77.91 2220000.0 0.01%
>>> 2025-05-12 77.90 77.97 77.87 77.90 2500000.0 -0.26%
>>> 2025-05-09 78.16 78.20 78.09 78.10 1530000.0 0.04%
>>> 2025-05-08 78.25 78.30 78.04 78.07 1570000.0 -0.26%
>>> 2025-05-07 78.25 78.31 78.12 78.27 1740000.0 0.05%
>>> 2025-05-06 78.17 78.25 78.15 78.23 2610000.0 0.1%
>>> 2025-05-05 78.17 78.28 78.08 78.15 1590000.0 0.0%
>>> 2025-05-02 78.25 78.28 78.09 78.15 2950000.0 -0.24%
>>> 2025-05-01 78.54 78.61 78.30 78.34 2000000.0 -0.56%
>>> 2025-04-30 78.68 78.78 78.60 78.78 1290000.0 0.14%
>>> 2025-04-29 78.55 78.67 78.53 78.67 1450000.0 0.11%
>>> 2025-04-28 78.42 78.60 78.40 78.58 1240000.0 0.17%
>>> 2025-04-25 78.35 78.45 78.32 78.45 2000000.0 0.17%
>>> 2025-04-24 78.26 78.34 78.20 78.32 1470000.0 0.24%
>>> 2025-04-23 78.31 78.35 78.10 78.13 4170000.0 -0.06%
>>> 2025-04-22 78.25 78.29 78.16 78.18 1710000.0 -0.05%
>>> 2025-04-21 78.26 78.36 78.22 78.22 2170000.0 -0.04%
>>> 2025-04-17 78.25 78.30 78.19 78.25 1750000.0 0.01%
>>> 2025-04-16 78.16 78.28 78.10 78.24 34530000.0 0.19%
>>> 2025-04-15 78.05 78.14 78.03 78.09 1620000.0 0.14%
>>> 2025-04-14 77.84 78.04 77.84 77.98 2070000.0 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%

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