BIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	77.99	78.08	77.92	78.02	78.02	-0.32%	2,806,861
Mar 4, 2026	78.32	78.38	78.23	78.27	78.27	-0.09%	2,882,492
Mar 3, 2026	78.07	78.44	78.01	78.34	78.34	-0.09%	2,393,676
Mar 2, 2026	78.52	78.54	78.30	78.41	78.41	-0.78%	2,399,428
Feb 27, 2026	78.98	79.09	78.93	79.03	78.78	0.27%	1,861,326
Feb 26, 2026	78.72	78.84	78.70	78.82	78.57	0.17%	2,204,596
Feb 25, 2026	78.65	78.75	78.64	78.69	78.44	-0.06%	1,513,037
Feb 24, 2026	78.75	78.77	78.67	78.74	78.49	-0.06%	1,601,270
Feb 23, 2026	78.63	78.84	78.62	78.79	78.54	0.29%	1,800,197
Feb 20, 2026	78.56	78.58	78.43	78.56	78.31	0.01%	1,902,077
Feb 19, 2026	78.45	78.58	78.41	78.55	78.30	0.08%	1,850,849
Feb 18, 2026	78.49	78.55	78.46	78.49	78.24	-0.15%	2,378,450
Feb 17, 2026	78.60	78.64	78.55	78.61	78.36	0.01%	1,774,404
Feb 13, 2026	78.55	78.62	78.51	78.60	78.35	0.33%	2,053,835
Feb 12, 2026	78.10	78.34	78.03	78.34	78.09	0.46%	2,186,041
Feb 11, 2026	77.92	78.10	77.90	77.98	77.73	-0.18%	2,133,608
Feb 10, 2026	78.10	78.19	78.06	78.12	77.87	0.27%	1,606,557
Feb 9, 2026	77.85	77.94	77.81	77.91	77.66	0.04%	1,622,872
Feb 6, 2026	77.91	77.93	77.78	77.88	77.63	-0.03%	2,121,887
Feb 5, 2026	77.70	77.91	77.64	77.90	77.65	0.52%	2,141,920
Feb 4, 2026	77.45	77.57	77.43	77.50	77.25	-0.04%	3,833,178
Feb 3, 2026	77.45	77.54	77.43	77.53	77.28	0.04%	2,098,327
Feb 2, 2026	77.63	77.65	77.46	77.50	77.25	-0.48%	2,707,323
Jan 30, 2026	77.89	77.94	77.84	77.87	77.35	-0.01%	2,138,626
Jan 29, 2026	77.75	77.93	77.69	77.88	77.36	0.09%	2,584,332
Jan 28, 2026	77.84	77.85	77.69	77.81	77.29	-0.06%	1,897,333
Jan 27, 2026	77.87	77.95	77.83	77.86	77.34	-0.04%	1,689,647
Jan 26, 2026	77.92	77.95	77.87	77.89	77.37	0.09%	1,672,168
Jan 23, 2026	77.73	77.82	77.67	77.82	77.30	0.10%	2,162,898
Jan 22, 2026	77.68	77.77	77.63	77.74	77.22	-	3,254,432
Jan 21, 2026	77.62	77.76	77.54	77.74	77.22	0.28%	3,066,137
Jan 20, 2026	77.53	77.63	77.46	77.52	77.00	-0.32%	3,527,860
Jan 16, 2026	77.95	77.95	77.74	77.77	77.25	-0.24%	1,850,652
Jan 15, 2026	78.12	78.13	77.96	77.96	77.44	-0.19%	1,799,961
Jan 14, 2026	78.05	78.18	78.03	78.11	77.59	0.14%	3,053,095
Jan 13, 2026	78.00	78.06	77.92	78.00	77.48	0.14%	2,039,349
Jan 12, 2026	77.87	77.97	77.83	77.89	77.37	-0.09%	2,389,660
Jan 9, 2026	77.88	78.03	77.82	77.96	77.44	0.09%	2,577,294
Jan 8, 2026	77.90	77.96	77.89	77.89	77.37	-0.24%	2,163,291
Jan 7, 2026	78.14	78.14	78.01	78.08	77.56	0.08%	2,309,502
Jan 6, 2026	77.95	78.02	77.86	78.02	77.50	0.01%	2,000,174
Jan 5, 2026	77.93	78.04	77.89	78.01	77.49	0.21%	2,151,553
Jan 2, 2026	77.98	77.98	77.80	77.85	77.33	-0.04%	2,047,851
Dec 31, 2025	78.00	78.06	77.88	77.88	77.36	-0.28%	2,220,355
Dec 30, 2025	78.05	78.14	78.02	78.10	77.58	-0.06%	2,585,201
Dec 29, 2025	78.10	78.15	78.04	78.15	77.63	0.13%	2,060,187
Dec 26, 2025	78.07	78.12	77.95	78.05	77.53	0.13%	1,354,162
Dec 24, 2025	77.85	77.98	77.83	77.95	77.43	0.23%	1,225,109
Dec 23, 2025	77.63	77.80	77.61	77.77	77.25	-0.05%	1,641,777
Dec 22, 2025	77.81	77.83	77.76	77.81	77.29	-0.05%	1,965,429
Dec 19, 2025	77.90	77.95	77.82	77.85	77.33	-0.18%	2,829,002
Dec 18, 2025	77.99	78.03	77.89	77.99	77.47	-0.12%	2,267,262
Dec 17, 2025	78.02	78.11	78.00	78.08	77.28	-0.01%	1,579,145
Dec 16, 2025	77.91	78.12	77.90	78.09	77.29	0.19%	1,504,099
Dec 15, 2025	78.03	78.09	77.89	77.94	77.14	0.09%	1,302,888
Dec 12, 2025	77.88	77.92	77.84	77.87	77.08	-0.22%	1,750,683
Dec 11, 2025	78.22	78.25	78.03	78.04	77.24	-0.01%	2,239,952
Dec 10, 2025	77.76	78.08	77.74	78.05	77.25	0.32%	2,156,613
Dec 9, 2025	77.99	77.99	77.77	77.80	77.01	-0.12%	1,580,763
Dec 8, 2025	78.01	78.01	77.78	77.89	77.10	-0.20%	2,442,745
Dec 5, 2025	78.18	78.18	77.99	78.05	77.25	-0.13%	1,501,962
Dec 4, 2025	78.22	78.23	78.11	78.15	77.35	-0.26%	1,590,476
Dec 3, 2025	78.30	78.37	78.23	78.35	77.55	0.22%	2,801,702
Dec 2, 2025	78.12	78.22	78.07	78.18	77.38	0.06%	1,785,947
Dec 1, 2025	78.16	78.22	78.10	78.13	77.33	-0.75%	1,658,656
Nov 28, 2025	78.80	78.83	78.64	78.72	77.66	-0.14%	1,074,065
Nov 26, 2025	78.66	78.83	78.57	78.83	77.76	0.14%	1,887,362
Nov 25, 2025	78.57	78.81	78.54	78.72	77.66	0.23%	2,285,922
Nov 24, 2025	78.47	78.55	78.40	78.54	77.48	0.19%	1,880,694
Nov 21, 2025	78.40	78.43	78.25	78.39	77.33	0.29%	2,134,544
Nov 20, 2025	78.14	78.23	78.09	78.16	77.10	0.17%	1,900,912
Nov 19, 2025	78.15	78.17	77.99	78.03	76.97	-0.05%	1,576,860
Nov 18, 2025	78.15	78.21	77.97	78.07	77.01	0.14%	1,788,695
Nov 17, 2025	77.94	78.03	77.92	77.96	76.91	0.06%	1,517,057
Nov 14, 2025	78.16	78.18	77.90	77.91	76.86	-0.14%	2,363,723
Nov 13, 2025	78.05	78.15	78.00	78.02	76.97	-0.26%	1,506,616
Nov 12, 2025	78.21	78.26	78.17	78.22	77.16	-0.08%	1,366,469
Nov 11, 2025	78.19	78.28	78.06	78.28	77.22	0.36%	1,045,813
Nov 10, 2025	78.02	78.08	77.99	78.00	76.95	-0.08%	1,637,854
Nov 7, 2025	78.01	78.18	77.90	78.06	77.00	-0.03%	1,578,112
Nov 6, 2025	78.00	78.10	77.97	78.08	77.02	0.45%	1,358,097
Nov 5, 2025	77.94	77.97	77.71	77.73	76.68	-0.33%	2,554,191
Nov 4, 2025	77.95	78.07	77.91	77.99	76.94	0.12%	1,683,653
Nov 3, 2025	77.89	77.97	77.83	77.90	76.85	-0.43%	1,954,766
Oct 31, 2025	78.32	78.36	78.21	78.24	76.92	-0.03%	1,766,859
Oct 30, 2025	78.15	78.37	78.12	78.26	76.94	-0.17%	2,213,584
Oct 29, 2025	78.80	78.80	78.36	78.39	77.06	-0.55%	1,934,510
Oct 28, 2025	78.74	78.83	78.70	78.82	77.49	0.06%	1,531,122
Oct 27, 2025	78.69	78.79	78.59	78.77	77.44	0.03%	1,865,594
Oct 24, 2025	78.80	78.80	78.66	78.75	77.42	0.10%	1,442,809
Oct 23, 2025	78.73	78.78	78.65	78.67	77.34	-0.22%	1,507,857
Oct 22, 2025	78.80	78.86	78.73	78.84	77.51	0.01%	2,081,660
Oct 21, 2025	78.87	78.91	78.81	78.83	77.50	0.10%	1,264,140
Oct 20, 2025	78.69	78.75	78.65	78.75	77.42	0.15%	1,330,904
Oct 17, 2025	78.69	78.69	78.56	78.63	77.30	-0.17%	1,499,951
Oct 16, 2025	78.45	78.77	78.40	78.76	77.43	0.36%	2,109,389
Oct 15, 2025	78.55	78.62	78.42	78.48	77.15	-0.03%	1,413,907
Oct 14, 2025	78.35	78.54	78.31	78.50	77.17	0.14%	1,443,036
Oct 13, 2025	78.26	78.39	78.17	78.39	77.06	0.20%	863,048
Oct 10, 2025	78.13	78.31	78.06	78.23	76.91	0.42%	1,717,181