Historical Data: BSV

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

date open high low close volume change (%)
>>> 2026-05-05 78.01 78.04 77.96 78.00 2636139.0 0.05%
>>> 2026-05-04 78.02 78.07 77.89 77.96 2408500.0 -0.15%
>>> 2026-05-01 78.06 78.20 78.05 78.08 1980300.0 0.04%
>>> 2026-04-30 78.04 78.12 78.01 78.05 2112400.0 0.14%
>>> 2026-04-29 78.04 78.04 77.90 77.94 2461700.0 -0.2%
>>> 2026-04-28 78.12 78.13 78.06 78.10 1892300.0 -0.08%
>>> 2026-04-27 78.18 78.38 78.13 78.16 2199700.0 -0.08%
>>> 2026-04-24 78.11 78.23 78.10 78.22 1971800.0 0.13%
>>> 2026-04-23 78.16 78.19 78.05 78.12 2143200.0 -0.05%
>>> 2026-04-22 78.19 78.21 78.14 78.16 1907900.0 0.03%
>>> 2026-04-21 78.21 78.23 78.13 78.14 1510500.0 -0.51%
>>> 2026-04-20 78.55 78.56 78.50 78.54 1683600.0 -0.04%
>>> 2026-04-17 78.54 78.60 78.46 78.57 2039700.0 0.24%
>>> 2026-04-16 78.44 78.45 78.36 78.38 2418900.0 -0.05%
>>> 2026-04-15 78.42 78.44 78.38 78.42 1748200.0 -0.04%
>>> 2026-04-14 78.35 78.45 78.32 78.45 1795100.0 0.11%
>>> 2026-04-13 78.28 78.37 78.26 78.36 1838000.0 0.11%
>>> 2026-04-10 78.33 78.34 78.26 78.27 3256100.0 -0.06%
>>> 2026-04-09 78.29 78.39 78.22 78.32 2310500.0 0.05%
>>> 2026-04-08 78.38 78.40 78.26 78.28 3498900.0 0.09%
>>> 2026-04-07 78.14 78.23 78.04 78.21 2202500.0 0.12%
>>> 2026-04-06 78.13 78.21 78.09 78.12 3426400.0 -0.13%
>>> 2026-04-02 78.14 78.26 78.10 78.22 3051000.0 0.08%
>>> 2026-04-01 78.14 78.21 78.11 78.16 2992900.0 0.03%
>>> 2026-03-31 78.15 78.22 78.11 78.14 2765400.0 0.14%
>>> 2026-03-30 78.02 78.08 78.00 78.03 6848600.0 0.21%
>>> 2026-03-27 77.75 77.88 77.73 77.87 4075400.0 0.17%
>>> 2026-03-26 77.88 77.92 77.72 77.74 2316300.0 -0.31%
>>> 2026-03-25 77.98 78.02 77.92 77.98 2049700.0 0.15%
>>> 2026-03-24 77.87 77.96 77.79 77.86 2606600.0 -0.18%
>>> 2026-03-23 77.91 78.08 77.87 78.00 2834100.0 0.18%
>>> 2026-03-20 77.94 77.98 77.81 77.86 3481200.0 -0.65%
>>> 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%

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