Historical Data: BSV

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

date open high low close volume change (%)
>>> 2025-05-30 78.27 78.48 78.25 78.36 1610000.0 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%
>>> 2025-04-07 78.47 78.52 78.08 78.21 16590000.0 -0.32%
>>> 2025-04-04 78.65 78.78 78.40 78.46 4180000.0 0.03%
>>> 2025-04-03 78.38 78.49 78.36 78.44 4460000.0 0.49%
>>> 2025-04-02 78.18 78.18 78.00 78.06 1200000.0 -0.06%
>>> 2025-04-01 78.06 78.17 78.06 78.11 1950000.0 -0.22%
>>> 2025-03-31 78.30 78.34 78.22 78.28 2150000.0 0.05%
>>> 2025-03-28 78.10 78.26 78.10 78.24 1520000.0 0.26%
>>> 2025-03-27 78.00 78.06 77.99 78.04 2780000.0 0.06%
>>> 2025-03-26 78.00 78.04 77.96 77.99 1170000.0 -0.05%
>>> 2025-03-25 78.01 78.07 77.96 78.03 2140000.0 0.09%
>>> 2025-03-24 78.06 78.09 77.96 77.96 1730000.0 -0.23%
>>> 2025-03-21 78.16 78.20 78.11 78.14 1360000.0 0.06%
>>> 2025-03-20 78.18 78.19 78.06 78.09 1700000.0 0.06%
>>> 2025-03-19 77.86 78.07 77.83 78.04 1430000.0 0.15%
>>> 2025-03-18 77.86 77.95 77.85 77.92 1610000.0 0.09%
>>> 2025-03-17 77.89 77.95 77.84 77.85 1770000.0 -0.04%
>>> 2025-03-14 77.95 77.97 77.88 77.88 1650000.0 -0.12%
>>> 2025-03-13 77.86 78.00 77.83 77.97 1420000.0 0.14%
>>> 2025-03-12 77.88 77.96 77.86 77.86 4890000.0 -0.12%
>>> 2025-03-11 78.07 78.12 77.95 77.95 5410000.0 -0.15%
>>> 2025-03-10 78.00 78.09 77.98 78.07 4100000.0 0.28%
>>> 2025-03-07 78.05 78.07 77.82 77.85 2010000.0 -0.06%
>>> 2025-03-06 77.88 77.94 77.81 77.90 1290000.0 0.03%
>>> 2025-03-05 78.06 78.08 77.86 77.88 2060000.0 -0.15%
>>> 2025-03-04 78.08 78.17 77.95 78.00 1910000.0 0.03%
>>> 2025-03-03 77.89 77.99 77.82 77.98 2180000.0 -0.17%
>>> 2025-02-28 78.04 78.13 78.00 78.11 2020000.0 0.21%
>>> 2025-02-27 77.93 77.97 77.89 77.95 1650000.0 0.0%
>>> 2025-02-26 77.91 77.99 77.85 77.95 1350000.0 0.04%
>>> 2025-02-25 77.89 77.93 77.85 77.92 2190000.0 0.24%

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