BIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.18	78.18	77.99	78.05	78.05	-0.13%	1,501,923
Dec 4, 2025	78.22	78.23	78.11	78.15	78.15	-0.26%	1,590,475
Dec 3, 2025	78.30	78.37	78.23	78.35	78.35	0.22%	2,601,668
Dec 2, 2025	78.12	78.22	78.07	78.18	78.18	0.06%	1,785,947
Dec 1, 2025	78.16	78.22	78.10	78.13	78.13	-0.75%	1,658,638
Nov 28, 2025	78.80	78.83	78.64	78.72	78.46	-0.14%	1,074,065
Nov 26, 2025	78.66	78.83	78.57	78.83	78.57	0.14%	1,887,362
Nov 25, 2025	78.57	78.81	78.54	78.72	78.46	0.23%	2,285,922
Nov 24, 2025	78.47	78.55	78.40	78.54	78.28	0.19%	1,880,694
Nov 21, 2025	78.40	78.43	78.25	78.39	78.13	0.29%	2,134,544
Nov 20, 2025	78.14	78.23	78.09	78.16	77.90	0.17%	1,900,912
Nov 19, 2025	78.15	78.17	77.99	78.03	77.77	-0.05%	1,576,860
Nov 18, 2025	78.15	78.21	77.97	78.07	77.81	0.14%	1,788,695
Nov 17, 2025	77.94	78.03	77.92	77.96	77.70	0.06%	1,517,057
Nov 14, 2025	78.16	78.18	77.90	77.91	77.65	-0.14%	2,363,723
Nov 13, 2025	78.05	78.15	78.00	78.02	77.76	-0.26%	1,506,616
Nov 12, 2025	78.21	78.26	78.17	78.22	77.96	-0.08%	1,366,469
Nov 11, 2025	78.19	78.28	78.06	78.28	78.02	0.36%	1,045,813
Nov 10, 2025	78.02	78.08	77.99	78.00	77.74	-0.08%	1,637,854
Nov 7, 2025	78.01	78.18	77.90	78.06	77.80	-0.03%	1,578,112
Nov 6, 2025	78.00	78.10	77.97	78.08	77.82	0.45%	1,358,097
Nov 5, 2025	77.94	77.97	77.71	77.73	77.47	-0.33%	2,554,191
Nov 4, 2025	77.95	78.07	77.91	77.99	77.73	0.12%	1,683,653
Nov 3, 2025	77.89	77.97	77.83	77.90	77.64	-0.43%	1,954,766
Oct 31, 2025	78.32	78.36	78.21	78.24	77.71	-0.03%	1,766,859
Oct 30, 2025	78.15	78.37	78.12	78.26	77.73	-0.17%	2,213,584
Oct 29, 2025	78.80	78.80	78.36	78.39	77.86	-0.55%	1,934,510
Oct 28, 2025	78.74	78.83	78.70	78.82	78.29	0.06%	1,531,122
Oct 27, 2025	78.69	78.79	78.59	78.77	78.24	0.03%	1,865,594
Oct 24, 2025	78.80	78.80	78.66	78.75	78.22	0.10%	1,442,809
Oct 23, 2025	78.73	78.78	78.65	78.67	78.14	-0.22%	1,507,857
Oct 22, 2025	78.80	78.86	78.73	78.84	78.31	0.01%	2,081,660
Oct 21, 2025	78.87	78.91	78.81	78.83	78.30	0.10%	1,264,140
Oct 20, 2025	78.69	78.75	78.65	78.75	78.22	0.15%	1,330,904
Oct 17, 2025	78.69	78.69	78.56	78.63	78.10	-0.17%	1,499,951
Oct 16, 2025	78.45	78.77	78.40	78.76	78.23	0.36%	2,109,389
Oct 15, 2025	78.55	78.62	78.42	78.48	77.95	-0.03%	1,413,907
Oct 14, 2025	78.35	78.54	78.31	78.50	77.97	0.14%	1,443,036
Oct 13, 2025	78.26	78.39	78.17	78.39	77.86	0.20%	863,048
Oct 10, 2025	78.13	78.31	78.06	78.23	77.70	0.42%	1,717,181
Oct 9, 2025	77.94	77.95	77.87	77.90	77.37	-0.12%	1,212,048
Oct 8, 2025	78.14	78.14	77.97	77.99	77.46	-0.04%	1,100,397
Oct 7, 2025	77.95	78.09	77.90	78.02	77.49	0.18%	1,216,231
Oct 6, 2025	77.89	78.01	77.85	77.88	77.35	-0.21%	1,277,446
Oct 3, 2025	78.17	78.20	78.03	78.04	77.51	-0.18%	1,769,418
Oct 2, 2025	78.05	78.20	78.01	78.18	77.65	0.12%	2,005,852
Oct 1, 2025	78.13	78.14	77.96	78.09	77.56	-	2,043,040
Sep 30, 2025	78.17	78.29	78.07	78.09	77.30	-0.01%	2,536,100
Sep 29, 2025	78.00	78.14	78.00	78.10	77.31	0.22%	1,223,458
Sep 26, 2025	77.92	78.04	77.86	77.93	77.14	-	1,341,145