BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	78.60	78.67	78.59	78.60	78.60	-0.08%	2,883,620
Jun 26, 2025	78.60	78.66	78.57	78.66	78.66	0.18%	1,347,197
Jun 25, 2025	78.48	78.54	78.45	78.52	78.52	-0.03%	1,537,842
Jun 24, 2025	78.39	78.54	78.38	78.54	78.54	0.18%	2,018,883
Jun 23, 2025	78.31	78.46	78.31	78.40	78.40	0.17%	2,786,894
Jun 20, 2025	78.19	78.30	78.18	78.27	78.27	0.10%	2,095,519
Jun 18, 2025	78.22	78.31	78.15	78.19	78.19	0.05%	2,092,334
Jun 17, 2025	78.13	78.18	78.09	78.15	78.15	0.09%	1,688,018
Jun 16, 2025	78.09	78.18	78.08	78.08	78.08	-0.04%	1,292,968
Jun 13, 2025	78.13	78.15	78.05	78.11	78.11	-0.09%	1,913,919
Jun 12, 2025	78.20	78.21	78.15	78.18	78.18	0.12%	1,419,348
Jun 11, 2025	78.06	78.10	78.02	78.09	78.09	0.21%	1,489,166
Jun 10, 2025	77.95	77.99	77.93	77.93	77.93	0.04%	1,823,666
Jun 9, 2025	77.88	77.95	77.88	77.90	77.90	0.04%	8,545,543
Jun 6, 2025	77.95	77.95	77.86	77.87	77.87	-0.28%	2,017,690
Jun 5, 2025	78.16	78.21	78.06	78.09	78.09	-0.13%	1,663,710
Jun 4, 2025	78.10	78.21	78.07	78.19	78.19	0.24%	1,662,417
Jun 3, 2025	78.07	78.09	77.97	78.00	78.00	-0.06%	1,503,344
Jun 2, 2025	78.05	78.11	77.99	78.05	78.05	-0.40%	1,659,563
May 30, 2025	78.27	78.48	78.25	78.36	78.10	0.17%	1,742,401
May 29, 2025	78.17	78.25	78.17	78.23	77.97	0.17%	4,654,380
May 28, 2025	78.13	78.40	78.07	78.10	77.84	-0.08%	1,717,835
May 27, 2025	78.14	78.19	78.10	78.16	77.90	0.09%	1,425,469
May 23, 2025	78.14	78.18	78.06	78.09	77.83	0.09%	1,755,095
May 22, 2025	78.00	78.04	77.95	78.02	77.76	0.10%	1,798,606
May 21, 2025	78.00	78.01	77.91	77.94	77.68	-0.17%	5,285,437
May 20, 2025	78.03	78.09	78.00	78.07	77.81	-	1,625,641
May 19, 2025	77.94	78.07	77.93	78.07	77.81	0.09%	1,850,451
May 16, 2025	78.12	78.13	77.99	78.00	77.74	-0.01%	2,263,352
May 15, 2025	77.92	78.01	77.87	78.01	77.75	0.30%	2,044,706
May 14, 2025	77.90	77.93	77.78	77.78	77.52	-0.17%	3,308,248
May 13, 2025	77.96	77.98	77.87	77.91	77.65	0.01%	2,215,081
May 12, 2025	77.90	77.97	77.87	77.90	77.64	-0.26%	2,504,326
May 9, 2025	78.16	78.20	78.09	78.10	77.84	0.04%	1,526,464
May 8, 2025	78.25	78.30	78.04	78.07	77.81	-0.26%	1,572,484
May 7, 2025	78.25	78.31	78.12	78.27	78.01	0.05%	1,743,709
May 6, 2025	78.17	78.25	78.15	78.23	77.97	0.10%	2,609,323
May 5, 2025	78.17	78.28	78.08	78.15	77.89	-	1,592,276
May 2, 2025	78.25	78.28	78.09	78.15	77.89	-0.24%	2,949,970
May 1, 2025	78.54	78.61	78.30	78.34	78.08	-0.56%	1,997,693
Apr 30, 2025	78.68	78.78	78.60	78.78	78.28	0.14%	1,289,697
Apr 29, 2025	78.55	78.67	78.53	78.67	78.18	0.11%	1,452,851
Apr 28, 2025	78.42	78.60	78.40	78.58	78.09	0.17%	1,239,292
Apr 25, 2025	78.35	78.45	78.32	78.45	77.96	0.17%	1,995,982
Apr 24, 2025	78.26	78.34	78.20	78.32	77.83	0.24%	1,467,764
Apr 23, 2025	78.31	78.35	78.10	78.13	77.64	-0.06%	4,166,567
Apr 22, 2025	78.25	78.29	78.16	78.18	77.69	-0.05%	1,705,893
Apr 21, 2025	78.26	78.36	78.22	78.22	77.73	-0.04%	2,165,747
Apr 17, 2025	78.25	78.30	78.19	78.25	77.76	0.01%	1,745,963
Apr 16, 2025	78.16	78.28	78.10	78.24	77.75	0.19%	34,528,136