Historical Data: BSV

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

date open high low close volume change (%)
>>> 2026-03-20 78.21 78.22 78.08 78.13 3476861.0 -0.31%
>>> 2026-03-19 78.22 78.42 78.15 78.37 5389400.0 0.0%
>>> 2026-03-18 78.50 78.54 78.37 78.37 2288300.0 -0.25%
>>> 2026-03-17 78.53 78.59 78.53 78.57 2145900.0 0.09%
>>> 2026-03-16 78.51 78.52 78.44 78.50 2069600.0 0.15%
>>> 2026-03-13 78.46 78.49 78.36 78.38 3014400.0 0.01%
>>> 2026-03-12 78.51 78.53 78.32 78.37 3202000.0 -0.25%
>>> 2026-03-11 78.65 78.66 78.56 78.57 2956600.0 -0.15%
>>> 2026-03-10 78.75 78.80 78.69 78.69 2496400.0 -0.1%
>>> 2026-03-09 78.66 78.79 78.62 78.77 2317900.0 0.1%
>>> 2026-03-06 78.63 78.80 78.62 78.69 3373600.0 -0.01%
>>> 2026-03-05 78.70 78.71 78.64 78.70 3588100.0 -0.09%
>>> 2026-03-04 78.84 78.85 78.77 78.77 2229700.0 -0.08%
>>> 2026-03-03 78.72 78.87 78.70 78.83 3309300.0 -0.06%
>>> 2026-03-02 78.97 78.97 78.82 78.88 2510100.0 -0.19%
>>> 2026-02-27 79.02 79.08 78.99 79.03 2298700.0 0.11%
>>> 2026-02-26 78.87 78.94 78.87 78.94 2075100.0 0.09%
>>> 2026-02-25 78.86 78.89 78.85 78.87 1904500.0 -0.03%
>>> 2026-02-24 78.91 78.91 78.87 78.89 2243700.0 -0.06%
>>> 2026-02-23 78.84 78.94 78.82 78.94 1866500.0 -0.15%
>>> 2026-02-20 79.07 79.08 79.02 79.06 2389800.0 0.01%
>>> 2026-02-19 79.02 79.07 79.00 79.05 2483100.0 0.03%
>>> 2026-02-18 79.04 79.05 79.02 79.03 3608400.0 -0.05%
>>> 2026-02-17 79.08 79.10 79.06 79.07 2395400.0 -0.04%
>>> 2026-02-13 79.08 79.11 79.06 79.10 2185800.0 0.15%
>>> 2026-02-12 78.88 78.98 78.86 78.98 2475500.0 0.16%
>>> 2026-02-11 78.82 78.88 78.81 78.85 2189800.0 -0.11%
>>> 2026-02-10 78.90 78.95 78.90 78.94 2138600.0 0.11%
>>> 2026-02-09 78.84 78.86 78.82 78.85 1750100.0 0.05%
>>> 2026-02-06 78.85 78.87 78.77 78.81 2690700.0 -0.06%
>>> 2026-02-05 78.76 78.86 78.74 78.86 3005300.0 0.27%
>>> 2026-02-04 78.62 78.68 78.61 78.65 4151300.0 0.01%
>>> 2026-02-03 78.60 78.65 78.59 78.64 2504800.0 0.03%
>>> 2026-02-02 78.69 78.70 78.61 78.62 2264400.0 -0.05%
>>> 2026-01-30 78.65 78.70 78.65 78.66 3219500.0 0.05%
>>> 2026-01-29 78.58 78.65 78.53 78.62 4051600.0 0.06%
>>> 2026-01-28 78.59 78.60 78.53 78.57 2547900.0 -0.03%
>>> 2026-01-27 78.55 78.60 78.55 78.59 3805500.0 0.05%
>>> 2026-01-26 78.54 78.57 78.52 78.55 2085700.0 -0.3%
>>> 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%

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