BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.63	78.69	78.62	78.68	-	-0.03%	246,016
Mar 5, 2026	78.70	78.71	78.64	78.70	78.70	-0.09%	3,569,967
Mar 4, 2026	78.84	78.85	78.77	78.77	78.77	-0.08%	2,229,707
Mar 3, 2026	78.72	78.87	78.70	78.83	78.83	-0.06%	3,309,275
Mar 2, 2026	78.97	78.97	78.82	78.88	78.88	-0.49%	2,510,111
Feb 27, 2026	79.26	79.32	79.23	79.27	79.03	0.11%	2,298,694
Feb 26, 2026	79.11	79.18	79.11	79.18	78.94	0.09%	2,075,326
Feb 25, 2026	79.10	79.13	79.09	79.11	78.87	-0.03%	1,904,452
Feb 24, 2026	79.15	79.15	79.11	79.13	78.89	-0.06%	2,243,800
Feb 23, 2026	79.08	79.18	79.06	79.18	78.94	0.15%	1,866,481
Feb 20, 2026	79.07	79.08	79.02	79.06	78.82	0.01%	2,389,771
Feb 19, 2026	79.02	79.07	79.00	79.05	78.81	0.03%	2,483,110
Feb 18, 2026	79.04	79.05	79.02	79.03	78.79	-0.05%	3,608,531
Feb 17, 2026	79.08	79.10	79.06	79.07	78.83	-0.04%	2,395,394
Feb 13, 2026	79.08	79.11	79.06	79.10	78.86	0.15%	2,185,756
Feb 12, 2026	78.88	78.98	78.86	78.98	78.74	0.16%	2,475,543
Feb 11, 2026	78.82	78.88	78.81	78.85	78.61	-0.11%	2,189,788
Feb 10, 2026	78.90	78.95	78.90	78.94	78.70	0.11%	2,138,623
Feb 9, 2026	78.84	78.86	78.82	78.85	78.61	0.05%	1,750,055
Feb 6, 2026	78.85	78.87	78.77	78.81	78.57	-0.06%	2,690,800
Feb 5, 2026	78.76	78.86	78.74	78.86	78.62	0.27%	3,005,374
Feb 4, 2026	78.62	78.68	78.61	78.65	78.41	0.01%	4,151,468
Feb 3, 2026	78.60	78.65	78.59	78.64	78.40	0.03%	2,504,787
Feb 2, 2026	78.69	78.70	78.61	78.62	78.38	-0.39%	2,264,441
Jan 30, 2026	78.92	78.97	78.92	78.93	78.42	0.05%	3,219,703
Jan 29, 2026	78.85	78.92	78.80	78.89	78.38	0.06%	4,051,606
Jan 28, 2026	78.86	78.87	78.80	78.84	78.34	-0.03%	2,547,888
Jan 27, 2026	78.82	78.87	78.82	78.86	78.35	0.05%	3,805,618
Jan 26, 2026	78.81	78.84	78.79	78.82	78.32	0.04%	2,085,737
Jan 23, 2026	78.76	78.80	78.74	78.79	78.29	0.06%	3,750,093
Jan 22, 2026	78.74	78.76	78.71	78.74	78.24	-0.03%	5,354,191
Jan 21, 2026	78.73	78.78	78.71	78.76	78.26	0.06%	3,678,727
Jan 20, 2026	78.71	78.74	78.58	78.71	78.21	-0.04%	4,671,984
Jan 16, 2026	78.80	78.80	78.72	78.74	78.24	-0.06%	7,439,800
Jan 15, 2026	78.85	78.85	78.78	78.79	78.29	-0.09%	3,312,870
Jan 14, 2026	78.86	78.91	78.85	78.86	78.35	0.03%	5,172,399
Jan 13, 2026	78.83	78.85	78.80	78.84	78.34	0.06%	3,310,488
Jan 12, 2026	78.77	78.81	78.76	78.79	78.29	-	2,814,229
Jan 9, 2026	78.80	78.85	78.78	78.79	78.29	-0.03%	2,375,117
Jan 8, 2026	78.82	78.85	78.81	78.81	78.31	-0.08%	2,559,445
Jan 7, 2026	78.91	78.91	78.85	78.87	78.36	-	7,324,026
Jan 6, 2026	78.86	78.88	78.81	78.87	78.36	-	3,542,619
Jan 5, 2026	78.85	78.88	78.82	78.87	78.36	0.09%	3,891,332
Jan 2, 2026	78.82	78.85	78.78	78.80	78.30	-0.01%	2,793,214
Dec 31, 2025	78.82	78.85	78.79	78.81	78.31	-0.06%	2,218,616
Dec 30, 2025	78.84	78.87	78.81	78.86	78.35	0.01%	2,433,556
Dec 29, 2025	78.81	78.85	78.80	78.85	78.35	0.08%	2,430,360
Dec 26, 2025	78.79	78.80	78.74	78.79	78.29	0.06%	2,454,055
Dec 24, 2025	78.66	78.74	78.66	78.74	78.24	0.10%	1,731,535
Dec 23, 2025	78.61	78.66	78.58	78.66	78.16	-0.04%	3,201,601
Dec 22, 2025	78.70	78.71	78.66	78.69	78.19	-0.04%	3,073,462
Dec 19, 2025	78.72	78.74	78.70	78.72	78.22	-0.05%	2,836,796
Dec 18, 2025	78.75	78.77	78.70	78.76	78.26	-0.22%	3,115,054
Dec 17, 2025	78.93	78.94	78.89	78.93	78.16	-0.01%	4,055,864
Dec 16, 2025	78.88	78.95	78.86	78.94	78.17	0.10%	2,322,982
Dec 15, 2025	78.89	78.91	78.84	78.86	78.09	0.05%	3,859,532
Dec 12, 2025	78.81	78.83	78.79	78.82	78.05	-0.03%	2,674,182
Dec 11, 2025	78.88	78.91	78.82	78.84	78.07	0.01%	2,691,525
Dec 10, 2025	78.66	78.83	78.65	78.83	78.06	0.20%	2,504,961
Dec 9, 2025	78.75	78.76	78.66	78.67	77.90	-0.09%	3,166,497
Dec 8, 2025	78.75	78.75	78.66	78.74	77.97	-0.05%	2,931,797
Dec 5, 2025	78.83	78.84	78.75	78.78	78.01	-0.06%	4,750,496
Dec 4, 2025	78.85	78.87	78.80	78.83	78.06	-0.09%	2,430,814
Dec 3, 2025	78.88	78.91	78.85	78.90	78.13	0.08%	2,391,088
Dec 2, 2025	78.81	78.84	78.79	78.84	78.07	0.05%	2,791,125
Dec 1, 2025	78.82	78.84	78.78	78.80	78.03	-0.43%	2,306,371
Nov 28, 2025	79.17	79.19	79.10	79.14	78.12	-0.03%	1,635,321
Nov 26, 2025	79.13	79.16	79.08	79.16	78.14	-	2,945,879
Nov 25, 2025	79.08	79.18	79.07	79.16	78.14	0.06%	3,359,026
Nov 24, 2025	79.06	79.11	79.01	79.11	78.09	0.09%	8,101,740
Nov 21, 2025	79.04	79.05	78.97	79.04	78.02	0.16%	3,835,992
Nov 20, 2025	78.88	78.95	78.86	78.91	77.89	0.09%	2,536,263
Nov 19, 2025	78.91	78.91	78.82	78.84	77.82	-0.05%	7,119,170
Nov 18, 2025	78.89	78.91	78.81	78.88	77.86	0.14%	12,078,506
Nov 17, 2025	78.77	78.80	78.76	78.77	77.75	0.01%	2,898,320
Nov 14, 2025	78.88	78.88	78.75	78.76	77.74	-0.04%	3,314,889
Nov 13, 2025	78.78	78.83	78.78	78.79	77.77	-0.10%	3,892,566
Nov 12, 2025	78.87	78.89	78.82	78.87	77.85	-0.03%	4,487,955
Nov 11, 2025	78.83	78.90	78.81	78.89	77.87	0.14%	1,924,282
Nov 10, 2025	78.79	78.82	78.77	78.78	77.76	-0.05%	2,701,472
Nov 7, 2025	78.80	78.88	78.76	78.82	77.80	0.03%	3,434,943
Nov 6, 2025	78.75	78.81	78.74	78.80	77.78	0.19%	4,122,624
Nov 5, 2025	78.74	78.74	78.63	78.65	77.64	-0.11%	4,058,813
Nov 4, 2025	78.73	78.77	78.72	78.74	77.73	0.04%	5,224,980
Nov 3, 2025	78.70	78.74	78.67	78.71	77.70	-0.32%	2,521,154
Oct 31, 2025	78.98	79.00	78.94	78.96	77.68	0.04%	3,098,731
Oct 30, 2025	78.88	78.98	78.88	78.93	77.65	-0.06%	3,529,766
Oct 29, 2025	79.15	79.16	78.93	78.98	77.70	-0.24%	4,634,237
Oct 28, 2025	79.11	79.17	79.10	79.17	77.89	0.04%	2,987,898
Oct 27, 2025	79.13	79.14	79.08	79.14	77.86	-0.04%	2,455,175
Oct 24, 2025	79.19	79.19	79.12	79.17	77.89	0.08%	3,310,670
Oct 23, 2025	79.15	79.16	79.10	79.11	77.83	-0.09%	2,657,499
Oct 22, 2025	79.16	79.19	79.13	79.18	77.90	-	2,615,360
Oct 21, 2025	79.19	79.21	79.15	79.18	77.90	0.05%	2,610,456
Oct 20, 2025	79.14	79.15	79.11	79.14	77.86	-	2,608,891
Oct 17, 2025	79.18	79.18	79.08	79.14	77.86	-0.06%	24,961,223
Oct 16, 2025	79.03	79.19	79.01	79.19	77.91	0.20%	2,728,544
Oct 15, 2025	79.04	79.07	78.98	79.03	77.75	-0.03%	1,880,763
Oct 14, 2025	78.99	79.06	78.97	79.05	77.77	0.06%	1,561,440
Oct 13, 2025	78.90	79.02	78.90	79.00	77.72	0.14%	3,482,375