Historical Data: BSV

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

date open high low close volume change (%)
>>> 2025-09-03 78.65 78.76 78.64 78.73 1584387.0 0.09%
>>> 2025-09-02 78.61 78.67 78.60 78.66 1335600.0 -0.39%
>>> 2025-08-29 78.94 78.98 78.91 78.97 2256300.0 0.06%
>>> 2025-08-28 78.88 78.93 78.87 78.92 1280000.0 -0.01%
>>> 2025-08-27 78.84 78.93 78.82 78.93 1441900.0 0.1%
>>> 2025-08-26 78.79 78.86 78.78 78.85 1711900.0 0.13%
>>> 2025-08-25 78.74 78.77 78.72 78.75 1153100.0 -0.06%
>>> 2025-08-22 78.62 78.83 78.61 78.80 1328100.0 0.31%
>>> 2025-08-21 78.65 78.65 78.54 78.56 1663200.0 -0.13%
>>> 2025-08-20 78.65 78.72 78.64 78.66 1733300.0 0.01%
>>> 2025-08-19 78.63 78.66 78.62 78.65 1490300.0 0.09%
>>> 2025-08-18 78.63 78.63 78.57 78.58 2664500.0 -0.04%
>>> 2025-08-15 78.65 78.67 78.59 78.61 1303900.0 -0.01%
>>> 2025-08-14 78.64 78.66 78.60 78.62 1493100.0 -0.13%
>>> 2025-08-13 78.69 78.74 78.68 78.72 1225200.0 0.17%
>>> 2025-08-12 78.54 78.60 78.53 78.59 1486900.0 0.06%
>>> 2025-08-11 78.53 78.56 78.50 78.54 1372700.0 0.03%
>>> 2025-08-08 78.56 78.57 78.51 78.52 1853200.0 -0.09%
>>> 2025-08-07 78.61 78.63 78.56 78.59 1700700.0 -0.04%
>>> 2025-08-06 78.57 78.63 78.55 78.62 1558200.0 0.04%
>>> 2025-08-05 78.59 78.62 78.56 78.59 2271900.0 -0.04%
>>> 2025-08-04 78.65 78.65 78.55 78.62 2426800.0 0.03%
>>> 2025-08-01 78.45 78.62 78.44 78.60 3657500.0 0.61%
>>> 2025-07-31 78.16 78.20 78.11 78.12 1723900.0 -0.01%
>>> 2025-07-30 78.14 78.26 78.11 78.13 1908800.0 -0.13%
>>> 2025-07-29 78.14 78.23 78.13 78.23 1331300.0 0.14%
>>> 2025-07-28 78.11 78.14 78.09 78.12 1449400.0 -0.36%
>>> 2025-07-25 78.37 78.40 78.35 78.40 1293900.0 0.06%
>>> 2025-07-24 78.29 78.36 78.29 78.35 1501400.0 -0.06%
>>> 2025-07-23 78.45 78.47 78.39 78.40 1724500.0 -0.13%
>>> 2025-07-22 78.46 78.51 78.45 78.50 1471900.0 0.09%
>>> 2025-07-21 78.44 78.46 78.40 78.43 1485400.0 0.1%
>>> 2025-07-18 78.36 78.39 78.32 78.35 1541700.0 0.15%
>>> 2025-07-17 78.27 78.28 78.21 78.23 3894300.0 -0.04%
>>> 2025-07-16 78.16 78.28 78.16 78.26 1487200.0 0.19%
>>> 2025-07-15 78.24 78.25 78.10 78.11 1285800.0 -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 1392000.0 0.0%
>>> 2025-07-09 78.21 78.28 78.19 78.27 1882400.0 0.14%
>>> 2025-07-08 78.14 78.17 78.13 78.16 1487800.0 -0.05%
>>> 2025-07-07 78.23 78.24 78.18 78.20 2972600.0 -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%

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