BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.38	78.39	78.32	78.36	78.36	-0.08%	1,892,353
Apr 27, 2026	78.44	78.64	78.39	78.42	78.42	-0.08%	2,199,694
Apr 24, 2026	78.37	78.49	78.36	78.48	78.48	0.13%	1,971,788
Apr 23, 2026	78.42	78.45	78.31	78.38	78.38	-0.05%	2,142,208
Apr 22, 2026	78.45	78.47	78.40	78.42	78.42	0.03%	1,907,582
Apr 21, 2026	78.47	78.49	78.39	78.40	78.40	-0.18%	1,510,513
Apr 20, 2026	78.55	78.56	78.50	78.54	78.54	-0.04%	1,683,564
Apr 17, 2026	78.54	78.60	78.46	78.57	78.57	0.24%	2,039,724
Apr 16, 2026	78.44	78.45	78.36	78.38	78.38	-0.05%	2,418,569
Apr 15, 2026	78.42	78.44	78.38	78.42	78.42	-0.04%	1,748,146
Apr 14, 2026	78.35	78.45	78.32	78.45	78.45	0.11%	1,794,869
Apr 13, 2026	78.28	78.37	78.26	78.36	78.36	0.11%	1,838,016
Apr 10, 2026	78.33	78.34	78.26	78.27	78.27	-0.06%	3,256,083
Apr 9, 2026	78.29	78.39	78.22	78.32	78.32	0.05%	2,310,476
Apr 8, 2026	78.38	78.40	78.26	78.28	78.28	0.09%	3,497,295
Apr 7, 2026	78.14	78.23	78.04	78.21	78.21	0.12%	2,200,166
Apr 6, 2026	78.13	78.21	78.09	78.12	78.12	-0.13%	3,426,429
Apr 2, 2026	78.14	78.26	78.10	78.22	78.22	0.08%	2,750,052
Apr 1, 2026	78.14	78.21	78.11	78.16	78.16	-0.32%	2,965,364
Mar 31, 2026	78.42	78.49	78.38	78.41	78.14	0.14%	2,765,506
Mar 30, 2026	78.29	78.35	78.27	78.30	78.03	0.20%	6,848,648
Mar 27, 2026	78.02	78.15	78.00	78.14	77.87	0.17%	4,075,479
Mar 26, 2026	78.15	78.19	77.99	78.01	77.74	-0.31%	2,316,463
Mar 25, 2026	78.25	78.29	78.19	78.25	77.98	0.15%	2,049,746
Mar 24, 2026	78.14	78.23	78.06	78.13	77.86	-0.18%	2,606,558
Mar 23, 2026	78.18	78.35	78.14	78.27	78.00	0.18%	2,834,063
Mar 20, 2026	78.21	78.25	78.08	78.13	77.86	-0.31%	3,481,198
Mar 19, 2026	78.22	78.42	78.15	78.37	78.10	-	5,389,421
Mar 18, 2026	78.50	78.54	78.37	78.37	78.10	-0.25%	2,288,441
Mar 17, 2026	78.53	78.59	78.53	78.57	78.30	0.09%	2,145,863
Mar 16, 2026	78.51	78.53	78.44	78.50	78.23	0.15%	2,069,597
Mar 13, 2026	78.46	78.49	78.36	78.38	78.11	0.01%	3,014,416
Mar 12, 2026	78.51	78.53	78.32	78.37	78.10	-0.25%	3,201,984
Mar 11, 2026	78.65	78.66	78.56	78.57	78.30	-0.15%	2,956,621
Mar 10, 2026	78.75	78.80	78.69	78.69	78.42	-0.10%	2,496,437
Mar 9, 2026	78.66	78.79	78.62	78.77	78.50	0.10%	2,317,893
Mar 6, 2026	78.63	78.80	78.62	78.69	78.42	-0.01%	3,373,605
Mar 5, 2026	78.70	78.71	78.64	78.70	78.43	-0.09%	3,588,090
Mar 4, 2026	78.84	78.85	78.77	78.77	78.50	-0.08%	2,229,760
Mar 3, 2026	78.72	78.87	78.70	78.83	78.56	-0.06%	3,309,562
Mar 2, 2026	78.97	78.97	78.82	78.88	78.61	-0.49%	2,510,111
Feb 27, 2026	79.26	79.32	79.23	79.27	78.76	0.11%	2,298,694
Feb 26, 2026	79.11	79.18	79.11	79.18	78.67	0.09%	2,075,326
Feb 25, 2026	79.10	79.13	79.09	79.11	78.60	-0.03%	1,904,452
Feb 24, 2026	79.15	79.15	79.11	79.13	78.62	-0.06%	2,243,800
Feb 23, 2026	79.08	79.18	79.06	79.18	78.67	0.15%	1,866,481
Feb 20, 2026	79.07	79.08	79.02	79.06	78.55	0.01%	2,389,771
Feb 19, 2026	79.02	79.07	79.00	79.05	78.54	0.03%	2,483,110
Feb 18, 2026	79.04	79.05	79.02	79.03	78.52	-0.05%	3,608,531
Feb 17, 2026	79.08	79.10	79.06	79.07	78.56	-0.04%	2,395,394
Feb 13, 2026	79.08	79.11	79.06	79.10	78.59	0.15%	2,185,756
Feb 12, 2026	78.88	78.98	78.86	78.98	78.47	0.16%	2,475,543
Feb 11, 2026	78.82	78.88	78.81	78.85	78.34	-0.11%	2,189,788
Feb 10, 2026	78.90	78.95	78.90	78.94	78.43	0.11%	2,138,623
Feb 9, 2026	78.84	78.86	78.82	78.85	78.34	0.05%	1,750,055
Feb 6, 2026	78.85	78.87	78.77	78.81	78.30	-0.06%	2,690,800
Feb 5, 2026	78.76	78.86	78.74	78.86	78.35	0.27%	3,005,374
Feb 4, 2026	78.62	78.68	78.61	78.65	78.14	0.01%	4,151,468
Feb 3, 2026	78.60	78.65	78.59	78.64	78.13	0.03%	2,504,787
Feb 2, 2026	78.69	78.70	78.61	78.62	78.11	-0.39%	2,264,441
Jan 30, 2026	78.92	78.97	78.92	78.93	78.16	0.05%	3,219,703
Jan 29, 2026	78.85	78.92	78.80	78.89	78.12	0.06%	4,051,606
Jan 28, 2026	78.86	78.87	78.80	78.84	78.07	-0.03%	2,547,888
Jan 27, 2026	78.82	78.87	78.82	78.86	78.09	0.05%	3,805,618
Jan 26, 2026	78.81	78.84	78.79	78.82	78.05	0.04%	2,085,737
Jan 23, 2026	78.76	78.80	78.74	78.79	78.02	0.06%	3,750,093
Jan 22, 2026	78.74	78.76	78.71	78.74	77.97	-0.03%	5,354,191
Jan 21, 2026	78.73	78.78	78.71	78.76	77.99	0.06%	3,678,727
Jan 20, 2026	78.71	78.74	78.58	78.71	77.94	-0.04%	4,671,984
Jan 16, 2026	78.80	78.80	78.72	78.74	77.97	-0.06%	7,439,800
Jan 15, 2026	78.85	78.85	78.78	78.79	78.02	-0.09%	3,312,870
Jan 14, 2026	78.86	78.91	78.85	78.86	78.09	0.03%	5,172,399
Jan 13, 2026	78.83	78.85	78.80	78.84	78.07	0.06%	3,310,488
Jan 12, 2026	78.77	78.81	78.76	78.79	78.02	-	2,814,229
Jan 9, 2026	78.80	78.85	78.78	78.79	78.02	-0.03%	2,375,117
Jan 8, 2026	78.82	78.85	78.81	78.81	78.04	-0.08%	2,559,445
Jan 7, 2026	78.91	78.91	78.85	78.87	78.10	-	7,324,026
Jan 6, 2026	78.86	78.88	78.81	78.87	78.10	-	3,542,619
Jan 5, 2026	78.85	78.88	78.82	78.87	78.10	0.09%	3,891,332
Jan 2, 2026	78.82	78.85	78.78	78.80	78.03	-0.01%	2,793,214
Dec 31, 2025	78.82	78.85	78.79	78.81	78.04	-0.06%	2,218,616
Dec 30, 2025	78.84	78.87	78.81	78.86	78.09	0.01%	2,433,556
Dec 29, 2025	78.81	78.85	78.80	78.85	78.08	0.08%	2,430,360
Dec 26, 2025	78.79	78.80	78.74	78.79	78.02	0.06%	2,454,055
Dec 24, 2025	78.66	78.74	78.66	78.74	77.97	0.10%	1,731,535
Dec 23, 2025	78.61	78.66	78.58	78.66	77.89	-0.04%	3,201,601
Dec 22, 2025	78.70	78.71	78.66	78.69	77.92	-0.04%	3,073,462
Dec 19, 2025	78.72	78.74	78.70	78.72	77.95	-0.05%	2,836,796
Dec 18, 2025	78.75	78.77	78.70	78.76	77.99	-0.22%	3,115,054
Dec 17, 2025	78.93	78.94	78.89	78.93	77.89	-0.01%	4,055,864
Dec 16, 2025	78.88	78.95	78.86	78.94	77.90	0.10%	2,322,982
Dec 15, 2025	78.89	78.91	78.84	78.86	77.82	0.05%	3,859,532
Dec 12, 2025	78.81	78.83	78.79	78.82	77.79	-0.03%	2,674,182
Dec 11, 2025	78.88	78.91	78.82	78.84	77.80	0.01%	2,691,525
Dec 10, 2025	78.66	78.83	78.65	78.83	77.80	0.20%	2,504,961
Dec 9, 2025	78.75	78.76	78.66	78.67	77.64	-0.09%	3,166,497
Dec 8, 2025	78.75	78.75	78.66	78.74	77.71	-0.05%	2,931,797
Dec 5, 2025	78.83	78.84	78.75	78.78	77.75	-0.06%	4,750,496
Dec 4, 2025	78.85	78.87	78.80	78.83	77.80	-0.09%	2,430,814
Dec 3, 2025	78.88	78.91	78.85	78.90	77.86	0.08%	2,391,088