BIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	77.63	77.65	77.46	77.50	77.50	-0.48%	2,707,181
Jan 30, 2026	77.89	77.94	77.84	77.87	77.60	-0.01%	2,138,626
Jan 29, 2026	77.75	77.93	77.69	77.88	77.61	0.09%	2,584,332
Jan 28, 2026	77.84	77.85	77.69	77.81	77.54	-0.06%	1,897,333
Jan 27, 2026	77.87	77.95	77.83	77.86	77.59	-0.04%	1,689,647
Jan 26, 2026	77.92	77.95	77.87	77.89	77.62	0.09%	1,672,168
Jan 23, 2026	77.73	77.82	77.67	77.82	77.55	0.10%	2,162,898
Jan 22, 2026	77.68	77.77	77.63	77.74	77.47	-	3,254,432
Jan 21, 2026	77.62	77.76	77.54	77.74	77.47	0.28%	3,066,137
Jan 20, 2026	77.53	77.63	77.46	77.52	77.25	-0.32%	3,527,860
Jan 16, 2026	77.95	77.95	77.74	77.77	77.50	-0.24%	1,850,652
Jan 15, 2026	78.12	78.13	77.96	77.96	77.69	-0.19%	1,799,961
Jan 14, 2026	78.05	78.18	78.03	78.11	77.84	0.14%	3,053,095
Jan 13, 2026	78.00	78.06	77.92	78.00	77.73	0.14%	2,039,349
Jan 12, 2026	77.87	77.97	77.83	77.89	77.62	-0.09%	2,389,660
Jan 9, 2026	77.88	78.03	77.82	77.96	77.69	0.09%	2,577,294
Jan 8, 2026	77.90	77.96	77.89	77.89	77.62	-0.24%	2,163,291
Jan 7, 2026	78.14	78.14	78.01	78.08	77.81	0.08%	2,309,502
Jan 6, 2026	77.95	78.02	77.86	78.02	77.75	0.01%	2,000,174
Jan 5, 2026	77.93	78.04	77.89	78.01	77.74	0.21%	2,151,553
Jan 2, 2026	77.98	77.98	77.80	77.85	77.58	-0.04%	2,047,851
Dec 31, 2025	78.00	78.06	77.88	77.88	77.61	-0.28%	2,220,355
Dec 30, 2025	78.05	78.14	78.02	78.10	77.83	-0.06%	2,585,201
Dec 29, 2025	78.10	78.15	78.04	78.15	77.88	0.13%	2,060,187
Dec 26, 2025	78.07	78.12	77.95	78.05	77.78	0.13%	1,354,162
Dec 24, 2025	77.85	77.98	77.83	77.95	77.68	0.23%	1,225,109
Dec 23, 2025	77.63	77.80	77.61	77.77	77.50	-0.05%	1,641,777
Dec 22, 2025	77.81	77.83	77.76	77.81	77.54	-0.05%	1,965,429
Dec 19, 2025	77.90	77.95	77.82	77.85	77.58	-0.18%	2,829,002
Dec 18, 2025	77.99	78.03	77.89	77.99	77.72	-0.12%	2,267,262
Dec 17, 2025	78.02	78.11	78.00	78.08	77.53	-0.01%	1,579,145
Dec 16, 2025	77.91	78.12	77.90	78.09	77.54	0.19%	1,504,099
Dec 15, 2025	78.03	78.09	77.89	77.94	77.39	0.09%	1,302,888
Dec 12, 2025	77.88	77.92	77.84	77.87	77.32	-0.22%	1,750,683
Dec 11, 2025	78.22	78.25	78.03	78.04	77.49	-0.01%	2,239,952
Dec 10, 2025	77.76	78.08	77.74	78.05	77.50	0.32%	2,156,613
Dec 9, 2025	77.99	77.99	77.77	77.80	77.25	-0.12%	1,580,763
Dec 8, 2025	78.01	78.01	77.78	77.89	77.34	-0.20%	2,442,745
Dec 5, 2025	78.18	78.18	77.99	78.05	77.50	-0.13%	1,501,962
Dec 4, 2025	78.22	78.23	78.11	78.15	77.60	-0.26%	1,590,476
Dec 3, 2025	78.30	78.37	78.23	78.35	77.80	0.22%	2,801,702
Dec 2, 2025	78.12	78.22	78.07	78.18	77.63	0.06%	1,785,947
Dec 1, 2025	78.16	78.22	78.10	78.13	77.58	-0.75%	1,658,656
Nov 28, 2025	78.80	78.83	78.64	78.72	77.90	-0.14%	1,074,065
Nov 26, 2025	78.66	78.83	78.57	78.83	78.01	0.14%	1,887,362
Nov 25, 2025	78.57	78.81	78.54	78.72	77.90	0.23%	2,285,922
Nov 24, 2025	78.47	78.55	78.40	78.54	77.73	0.19%	1,880,694
Nov 21, 2025	78.40	78.43	78.25	78.39	77.58	0.29%	2,134,544
Nov 20, 2025	78.14	78.23	78.09	78.16	77.35	0.17%	1,900,912
Nov 19, 2025	78.15	78.17	77.99	78.03	77.22	-0.05%	1,576,860