Historical Data: BSV

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

date open high low close volume change (%)
>>> 2026-06-18 77.77 78.05 77.75 77.77 1644821.0 0.14%
>>> 2026-06-17 77.92 77.94 77.64 77.66 2358700.0 -0.32%
>>> 2026-06-16 77.88 77.96 77.87 77.91 1760200.0 0.03%
>>> 2026-06-15 77.92 77.95 77.87 77.89 1570200.0 0.06%
>>> 2026-06-12 77.84 77.87 77.77 77.84 2097800.0 0.0%
>>> 2026-06-11 77.67 77.87 77.66 77.84 2342700.0 0.23%
>>> 2026-06-10 77.70 77.72 77.65 77.66 1923700.0 -0.01%
>>> 2026-06-09 77.65 77.70 77.63 77.67 2177100.0 0.1%
>>> 2026-06-08 77.65 77.69 77.59 77.59 5444900.0 -0.01%
>>> 2026-06-05 77.65 77.66 77.57 77.60 18073700.0 -0.26%
>>> 2026-06-04 77.82 77.87 77.78 77.80 1881900.0 0.08%
>>> 2026-06-03 77.71 77.75 77.70 77.74 2477900.0 -0.08%
>>> 2026-06-02 77.83 77.84 77.77 77.80 2572100.0 -0.01%
>>> 2026-06-01 77.73 78.13 77.64 77.81 2120300.0 -0.08%
>>> 2026-05-29 77.83 77.89 77.81 77.87 1734900.0 0.1%
>>> 2026-05-28 77.74 77.85 77.72 77.79 1938000.0 0.06%
>>> 2026-05-27 77.71 77.76 77.69 77.74 3527500.0 0.04%
>>> 2026-05-26 77.69 77.73 77.65 77.71 2760500.0 0.15%
>>> 2026-05-22 77.64 77.65 77.50 77.59 2149000.0 -0.35%
>>> 2026-05-21 77.77 77.89 77.73 77.86 2531800.0 -0.01%
>>> 2026-05-20 77.70 77.93 77.70 77.87 2838200.0 0.23%
>>> 2026-05-19 77.71 77.75 77.64 77.69 2154100.0 -0.14%
>>> 2026-05-18 77.83 77.87 77.75 77.80 1769300.0 0.01%
>>> 2026-05-15 77.82 77.95 77.77 77.79 1754300.0 -0.21%
>>> 2026-05-14 78.04 78.05 77.94 77.95 1768300.0 -0.06%
>>> 2026-05-13 77.96 78.01 77.91 78.00 1715800.0 0.04%
>>> 2026-05-12 77.98 77.99 77.95 77.97 2016100.0 -0.1%
>>> 2026-05-11 78.12 78.13 78.05 78.05 2805300.0 -0.13%
>>> 2026-05-08 78.16 78.18 78.13 78.15 1699800.0 0.1%
>>> 2026-05-07 78.23 78.23 78.04 78.07 1706300.0 -0.1%
>>> 2026-05-06 78.11 78.16 78.10 78.15 1869000.0 0.19%
>>> 2026-05-05 78.01 78.04 77.95 78.00 2636200.0 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%

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