Historical Data: BSV

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

date open high low close volume change (%)
>>> 2025-12-12 78.81 78.83 78.79 78.82 2433001.0 -0.03%
>>> 2025-12-11 78.88 78.91 78.82 78.84 2691500.0 0.01%
>>> 2025-12-10 78.66 78.83 78.65 78.83 2504800.0 0.2%
>>> 2025-12-09 78.75 78.76 78.66 78.67 3166500.0 -0.09%
>>> 2025-12-08 78.75 78.75 78.66 78.74 2931800.0 -0.05%
>>> 2025-12-05 78.83 78.84 78.75 78.78 4750500.0 -0.06%
>>> 2025-12-04 78.85 78.87 78.80 78.83 2430800.0 -0.09%
>>> 2025-12-03 78.88 78.91 78.85 78.90 2391100.0 0.08%
>>> 2025-12-02 78.81 78.84 78.79 78.84 2791100.0 0.05%
>>> 2025-12-01 78.82 78.84 78.78 78.80 2306400.0 -0.11%
>>> 2025-11-28 78.92 78.94 78.85 78.89 1635300.0 -0.03%
>>> 2025-11-26 78.88 78.91 78.83 78.91 2945800.0 0.0%
>>> 2025-11-25 78.83 78.93 78.82 78.91 3359000.0 0.06%
>>> 2025-11-24 78.81 78.86 78.76 78.86 8101500.0 0.09%
>>> 2025-11-21 78.79 78.80 78.72 78.79 3836000.0 -0.15%
>>> 2025-11-20 78.88 78.95 78.86 78.91 2536300.0 0.09%
>>> 2025-11-19 78.91 78.91 78.82 78.84 7119200.0 -0.05%
>>> 2025-11-18 78.89 78.91 78.81 78.88 12078500.0 0.14%
>>> 2025-11-17 78.77 78.80 78.76 78.77 2898300.0 0.01%
>>> 2025-11-14 78.88 78.88 78.75 78.76 3314900.0 -0.04%
>>> 2025-11-13 78.78 78.83 78.78 78.79 3892600.0 -0.1%
>>> 2025-11-12 78.87 78.89 78.82 78.87 4487900.0 -0.03%
>>> 2025-11-11 78.83 78.90 78.81 78.89 1924300.0 0.14%
>>> 2025-11-10 78.79 78.82 78.77 78.78 2701500.0 -0.05%
>>> 2025-11-07 78.80 78.88 78.76 78.82 3434900.0 0.03%
>>> 2025-11-06 78.75 78.81 78.74 78.80 4122600.0 0.19%
>>> 2025-11-05 78.74 78.74 78.63 78.65 4058800.0 -0.11%
>>> 2025-11-04 78.73 78.77 78.72 78.74 5225000.0 0.04%
>>> 2025-11-03 78.70 78.74 78.67 78.71 2521200.0 0.03%
>>> 2025-10-31 78.71 78.73 78.68 78.69 3098700.0 0.03%
>>> 2025-10-30 78.62 78.71 78.62 78.67 3529700.0 -0.05%
>>> 2025-10-29 78.88 78.89 78.67 78.71 4634200.0 -0.24%
>>> 2025-10-28 78.84 78.90 78.83 78.90 2987800.0 0.04%
>>> 2025-10-27 78.86 78.87 78.81 78.87 2455200.0 -0.38%
>>> 2025-10-24 79.19 79.19 79.12 79.17 3310700.0 0.08%
>>> 2025-10-23 79.15 79.16 79.10 79.11 2657500.0 -0.09%
>>> 2025-10-22 79.16 79.19 79.13 79.18 2615400.0 0.0%
>>> 2025-10-21 79.19 79.21 79.15 79.18 2610400.0 0.05%
>>> 2025-10-20 79.14 79.15 79.11 79.14 2608900.0 0.0%
>>> 2025-10-17 79.18 79.18 79.08 79.14 24961200.0 -0.06%
>>> 2025-10-16 79.03 79.19 79.01 79.19 2728500.0 0.2%
>>> 2025-10-15 79.04 79.07 78.98 79.03 1880800.0 -0.03%
>>> 2025-10-14 78.99 79.06 78.97 79.05 1561400.0 0.06%
>>> 2025-10-13 78.90 79.02 78.90 79.00 3482400.0 0.14%
>>> 2025-10-10 78.85 78.94 78.81 78.89 2000700.0 0.19%
>>> 2025-10-09 78.77 78.77 78.73 78.74 3735900.0 -0.05%
>>> 2025-10-08 78.83 78.84 78.76 78.78 1359800.0 -0.03%
>>> 2025-10-07 78.74 78.82 78.74 78.80 1596000.0 0.08%
>>> 2025-10-06 78.75 78.78 78.71 78.74 1953000.0 -0.05%
>>> 2025-10-03 78.84 78.84 78.78 78.78 1665800.0 -0.05%
>>> 2025-10-02 78.77 78.83 78.75 78.82 1573300.0 0.01%
>>> 2025-10-01 78.80 78.82 78.74 78.81 1705900.0 0.19%
>>> 2025-09-30 78.67 78.73 78.65 78.66 1654700.0 0.03%
>>> 2025-09-29 78.61 78.66 78.60 78.64 1529600.0 0.09%
>>> 2025-09-26 78.56 78.61 78.54 78.57 1413600.0 0.04%
>>> 2025-09-25 78.57 78.58 78.51 78.54 2625700.0 -0.15%
>>> 2025-09-24 78.72 78.72 78.65 78.66 1735500.0 -0.08%
>>> 2025-09-23 78.72 78.73 78.67 78.72 1964400.0 0.06%
>>> 2025-09-22 78.73 78.75 78.67 78.67 1993600.0 -0.38%
>>> 2025-09-19 78.95 78.99 78.93 78.97 3571900.0 0.03%
>>> 2025-09-18 78.94 78.98 78.91 78.95 1912500.0 -0.06%
>>> 2025-09-17 79.09 79.16 78.96 79.00 2426900.0 -0.09%
>>> 2025-09-16 79.04 79.09 79.03 79.07 2181000.0 0.05%
>>> 2025-09-15 79.01 79.04 79.01 79.03 1943600.0 0.1%
>>> 2025-09-12 78.97 78.98 78.91 78.95 3812400.0 -0.04%
>>> 2025-09-11 79.02 79.07 78.98 78.98 2913400.0 0.04%
>>> 2025-09-10 78.99 79.01 78.95 78.95 1570800.0 0.03%

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