BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	70.32	70.32	69.99	70.07	-	-0.39%	603,452
Dec 4, 2025	70.49	70.51	70.26	70.34	70.34	-0.37%	622,134
Dec 3, 2025	70.48	70.67	70.39	70.60	70.60	0.30%	694,789
Dec 2, 2025	70.26	70.49	70.19	70.39	70.39	0.07%	639,779
Dec 1, 2025	70.34	70.50	70.28	70.34	70.34	-1.42%	1,167,232
Nov 28, 2025	71.48	71.51	71.15	71.35	71.08	-0.32%	755,783
Nov 26, 2025	71.25	71.59	71.06	71.58	71.31	0.42%	928,831
Nov 25, 2025	71.21	71.52	71.20	71.28	71.01	0.27%	590,301
Nov 24, 2025	70.97	71.11	70.87	71.09	70.82	0.62%	499,001
Nov 21, 2025	70.71	70.72	70.43	70.65	70.38	0.30%	1,401,180
Nov 20, 2025	70.37	70.60	70.36	70.44	70.18	0.28%	663,338
Nov 19, 2025	70.44	70.51	70.20	70.24	69.98	-0.11%	680,533
Nov 18, 2025	70.46	70.53	70.17	70.32	70.06	-0.01%	953,146
Nov 17, 2025	70.29	70.50	70.23	70.33	70.07	0.20%	678,840
Nov 14, 2025	70.64	70.74	70.19	70.19	69.93	-0.50%	1,451,166
Nov 13, 2025	70.69	70.89	70.54	70.54	70.27	-0.68%	741,211
Nov 12, 2025	70.99	71.15	70.90	71.02	70.75	0.01%	558,597
Nov 11, 2025	70.93	71.08	70.85	71.01	70.74	0.54%	437,894
Nov 10, 2025	70.63	70.78	70.58	70.63	70.36	-	552,055
Nov 7, 2025	70.54	70.80	70.46	70.63	70.36	-0.25%	462,092
Nov 6, 2025	70.69	70.83	70.66	70.81	70.54	0.73%	582,961
Nov 5, 2025	70.66	70.71	70.25	70.30	70.04	-0.75%	945,369
Nov 4, 2025	70.68	70.97	70.66	70.83	70.56	0.24%	753,573
Nov 3, 2025	70.68	70.75	70.50	70.66	70.39	-0.80%	868,396
Oct 31, 2025	71.51	71.56	71.16	71.23	70.69	-0.36%	1,006,489
Oct 30, 2025	71.35	71.75	71.32	71.49	70.95	-0.64%	1,294,884
Oct 29, 2025	72.51	72.51	71.90	71.95	71.41	-0.85%	805,554
Oct 28, 2025	72.50	72.63	72.41	72.57	72.02	0.15%	815,539
Oct 27, 2025	72.19	72.47	72.03	72.46	71.91	0.30%	620,908
Oct 24, 2025	72.35	72.35	72.06	72.24	71.69	0.07%	631,670
Oct 23, 2025	72.23	72.36	72.08	72.19	71.64	-0.41%	974,343
Oct 22, 2025	72.41	72.49	72.27	72.49	71.94	0.11%	732,648
Oct 21, 2025	72.47	72.61	72.38	72.41	71.86	0.29%	371,444
Oct 20, 2025	72.10	72.20	72.04	72.20	71.65	0.39%	454,324
Oct 17, 2025	71.93	71.98	71.74	71.92	71.38	-0.19%	487,620
Oct 16, 2025	71.58	72.12	71.53	72.06	71.51	0.61%	745,059
Oct 15, 2025	71.86	72.09	71.49	71.62	71.08	-0.14%	846,050
Oct 14, 2025	71.46	71.75	71.34	71.72	71.18	0.36%	786,492
Oct 13, 2025	71.18	71.49	70.96	71.46	70.92	0.21%	1,319,423
Oct 10, 2025	71.15	71.41	71.03	71.31	70.77	0.91%	843,778
Oct 9, 2025	70.70	70.72	70.55	70.67	70.14	-0.07%	378,125
Oct 8, 2025	71.00	71.10	70.72	70.72	70.18	0.01%	409,083
Oct 7, 2025	70.66	70.88	70.55	70.71	70.17	0.27%	447,919
Oct 6, 2025	70.53	70.80	70.47	70.52	69.99	-0.54%	528,615
Oct 3, 2025	71.07	71.08	70.86	70.90	70.36	-0.14%	639,280
Oct 2, 2025	70.82	71.11	70.78	71.00	70.46	0.27%	1,125,525
Oct 1, 2025	70.92	70.99	70.66	70.81	70.27	-0.06%	614,254
Sep 30, 2025	71.02	71.27	70.77	70.85	70.05	-0.23%	1,153,844
Sep 29, 2025	70.84	71.10	70.80	71.01	70.21	0.68%	554,453
Sep 26, 2025	70.56	70.86	70.40	70.53	69.73	-	1,098,975