BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.00	78.06	77.97	78.03	78.03	0.14%	2,330,651
Jun 25, 2026	77.94	78.33	77.91	77.92	77.92	0.06%	2,662,843
Jun 24, 2026	77.85	77.90	77.83	77.87	77.87	0.14%	1,663,905
Jun 23, 2026	77.74	77.79	77.71	77.76	77.76	0.10%	1,944,175
Jun 22, 2026	77.70	77.73	77.66	77.68	77.68	-0.12%	2,135,383
Jun 18, 2026	77.77	78.06	77.75	77.77	77.77	0.14%	1,655,015
Jun 17, 2026	77.92	77.94	77.64	77.66	77.66	-0.32%	2,358,721
Jun 16, 2026	77.88	77.96	77.87	77.91	77.91	0.03%	1,759,960
Jun 15, 2026	77.92	77.95	77.87	77.89	77.89	0.06%	1,569,039
Jun 12, 2026	77.84	77.87	77.77	77.84	77.84	-	2,097,848
Jun 11, 2026	77.67	77.87	77.66	77.84	77.84	0.23%	2,342,706
Jun 10, 2026	77.70	77.72	77.65	77.66	77.66	-0.01%	1,923,728
Jun 9, 2026	77.65	77.70	77.63	77.67	77.67	0.10%	2,177,082
Jun 8, 2026	77.65	77.69	77.59	77.59	77.59	-0.01%	5,434,588
Jun 5, 2026	77.65	77.66	77.57	77.60	77.60	-0.26%	18,052,120
Jun 4, 2026	77.82	77.87	77.78	77.80	77.80	0.08%	1,881,938
Jun 3, 2026	77.71	77.75	77.70	77.74	77.74	-0.08%	2,477,219
Jun 2, 2026	77.83	77.84	77.77	77.80	77.80	-0.01%	2,571,880
Jun 1, 2026	77.73	78.13	77.64	77.81	77.81	-0.08%	2,120,252
May 29, 2026	78.10	78.16	78.08	78.14	77.87	0.10%	1,734,903
May 28, 2026	78.01	78.12	77.99	78.06	77.79	0.06%	1,937,964
May 27, 2026	77.98	78.03	77.96	78.01	77.74	0.04%	3,528,314
May 26, 2026	77.96	78.00	77.92	77.98	77.71	0.15%	2,760,521
May 22, 2026	77.91	77.92	77.77	77.86	77.59	-	2,149,164
May 21, 2026	77.77	77.89	77.73	77.86	77.59	-0.01%	2,531,831
May 20, 2026	77.70	77.93	77.70	77.87	77.60	0.23%	2,838,162
May 19, 2026	77.71	77.75	77.64	77.69	77.42	-0.14%	2,154,141
May 18, 2026	77.83	77.87	77.75	77.80	77.53	0.01%	1,769,654
May 15, 2026	77.82	77.95	77.77	77.79	77.52	-0.21%	1,754,285
May 14, 2026	78.04	78.05	77.94	77.95	77.68	-0.06%	1,768,271
May 13, 2026	77.96	78.01	77.91	78.00	77.73	0.04%	1,715,841
May 12, 2026	77.98	77.99	77.95	77.97	77.70	-0.10%	2,016,090
May 11, 2026	78.12	78.13	78.05	78.05	77.78	-0.13%	2,805,279
May 8, 2026	78.16	78.18	78.13	78.15	77.88	0.10%	1,699,772
May 7, 2026	78.23	78.23	78.04	78.07	77.80	-0.10%	1,706,377
May 6, 2026	78.11	78.16	78.10	78.15	77.88	0.19%	1,868,957
May 5, 2026	78.01	78.04	77.95	78.00	77.73	0.05%	2,636,166
May 4, 2026	78.02	78.07	77.89	77.96	77.69	-0.15%	2,408,539
May 1, 2026	78.06	78.20	78.05	78.08	77.81	0.04%	1,980,278
Apr 30, 2026	78.30	78.38	78.27	78.31	77.78	0.14%	2,112,428
Apr 29, 2026	78.30	78.30	78.16	78.20	77.67	-0.20%	2,461,883
Apr 28, 2026	78.38	78.39	78.32	78.36	77.83	-0.08%	1,892,384
Apr 27, 2026	78.44	78.64	78.39	78.42	77.89	-0.08%	2,199,694
Apr 24, 2026	78.37	78.49	78.36	78.48	77.95	0.13%	1,971,788
Apr 23, 2026	78.42	78.45	78.31	78.38	77.85	-0.05%	2,143,183
Apr 22, 2026	78.45	78.47	78.40	78.42	77.89	0.03%	1,907,938
Apr 21, 2026	78.47	78.49	78.39	78.40	77.87	-0.18%	1,510,664
Apr 20, 2026	78.55	78.56	78.50	78.54	78.01	-0.04%	1,683,564
Apr 17, 2026	78.54	78.60	78.46	78.57	78.04	0.24%	2,039,725
Apr 16, 2026	78.44	78.45	78.36	78.38	77.85	-0.05%	2,418,970
Apr 15, 2026	78.42	78.44	78.38	78.42	77.89	-0.04%	1,748,191
Apr 14, 2026	78.35	78.45	78.32	78.45	77.92	0.11%	1,795,101
Apr 13, 2026	78.28	78.37	78.26	78.36	77.83	0.11%	1,838,069
Apr 10, 2026	78.33	78.34	78.26	78.27	77.74	-0.06%	3,256,104
Apr 9, 2026	78.29	78.39	78.22	78.32	77.79	0.05%	2,310,495
Apr 8, 2026	78.38	78.40	78.26	78.28	77.75	0.09%	3,498,927
Apr 7, 2026	78.14	78.23	78.04	78.21	77.68	0.12%	2,202,454
Apr 6, 2026	78.13	78.21	78.09	78.12	77.59	-0.13%	3,426,469
Apr 2, 2026	78.14	78.26	78.10	78.22	77.69	0.08%	3,050,990
Apr 1, 2026	78.14	78.21	78.11	78.16	77.63	0.02%	2,992,851
Mar 31, 2026	78.42	78.49	78.38	78.41	77.62	0.14%	2,765,506
Mar 30, 2026	78.29	78.35	78.27	78.30	77.51	0.20%	6,848,648
Mar 27, 2026	78.02	78.15	78.00	78.14	77.35	0.17%	4,075,479
Mar 26, 2026	78.15	78.19	77.99	78.01	77.22	-0.31%	2,316,463
Mar 25, 2026	78.25	78.29	78.19	78.25	77.46	0.15%	2,049,746
Mar 24, 2026	78.14	78.23	78.06	78.13	77.34	-0.18%	2,606,558
Mar 23, 2026	78.18	78.35	78.14	78.27	77.48	0.18%	2,834,063
Mar 20, 2026	78.21	78.25	78.08	78.13	77.34	-0.31%	3,481,198
Mar 19, 2026	78.22	78.42	78.15	78.37	77.58	-	5,389,421
Mar 18, 2026	78.50	78.54	78.37	78.37	77.58	-0.25%	2,288,441
Mar 17, 2026	78.53	78.59	78.53	78.57	77.78	0.09%	2,145,863
Mar 16, 2026	78.51	78.53	78.44	78.50	77.71	0.15%	2,069,597
Mar 13, 2026	78.46	78.49	78.36	78.38	77.59	0.01%	3,014,416
Mar 12, 2026	78.51	78.53	78.32	78.37	77.58	-0.25%	3,201,984
Mar 11, 2026	78.65	78.66	78.56	78.57	77.78	-0.15%	2,956,621
Mar 10, 2026	78.75	78.80	78.69	78.69	77.90	-0.10%	2,496,437
Mar 9, 2026	78.66	78.79	78.62	78.77	77.97	0.10%	2,317,893
Mar 6, 2026	78.63	78.80	78.62	78.69	77.90	-0.01%	3,373,605
Mar 5, 2026	78.70	78.71	78.64	78.70	77.91	-0.09%	3,588,090
Mar 4, 2026	78.84	78.85	78.77	78.77	77.97	-0.08%	2,229,760
Mar 3, 2026	78.72	78.87	78.70	78.83	78.03	-0.06%	3,309,562
Mar 2, 2026	78.97	78.97	78.82	78.88	78.08	-0.19%	2,510,111
Feb 27, 2026	79.26	79.32	79.23	79.27	78.23	0.11%	2,298,694
Feb 26, 2026	79.11	79.18	79.11	79.18	78.14	0.09%	2,075,326
Feb 25, 2026	79.10	79.13	79.09	79.11	78.07	-0.03%	1,904,452
Feb 24, 2026	79.15	79.15	79.11	79.13	78.09	-0.06%	2,243,800
Feb 23, 2026	79.08	79.18	79.06	79.18	78.14	0.15%	1,866,481
Feb 20, 2026	79.07	79.08	79.02	79.06	78.02	0.01%	2,389,771
Feb 19, 2026	79.02	79.07	79.00	79.05	78.01	0.03%	2,483,110
Feb 18, 2026	79.04	79.05	79.02	79.03	77.99	-0.05%	3,608,531
Feb 17, 2026	79.08	79.10	79.06	79.07	78.03	-0.04%	2,395,394
Feb 13, 2026	79.08	79.11	79.06	79.10	78.06	0.15%	2,185,756
Feb 12, 2026	78.88	78.98	78.86	78.98	77.94	0.16%	2,475,543
Feb 11, 2026	78.82	78.88	78.81	78.85	77.82	-0.11%	2,189,788
Feb 10, 2026	78.90	78.95	78.90	78.94	77.90	0.11%	2,138,623
Feb 9, 2026	78.84	78.86	78.82	78.85	77.82	0.05%	1,750,055
Feb 6, 2026	78.85	78.87	78.77	78.81	77.78	-0.06%	2,690,800
Feb 5, 2026	78.76	78.86	78.74	78.86	77.83	0.27%	3,005,374
Feb 4, 2026	78.62	78.68	78.61	78.65	77.62	0.01%	4,151,468
Feb 3, 2026	78.60	78.65	78.59	78.64	77.61	0.03%	2,504,787