BIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	77.93	78.04	77.89	78.01	78.01	0.21%	2,151,551
Jan 2, 2026	77.98	77.98	77.80	77.85	77.85	-0.04%	2,035,007
Dec 31, 2025	78.00	78.06	77.88	77.88	77.88	-0.28%	2,220,355
Dec 30, 2025	78.05	78.14	78.02	78.10	78.10	-0.06%	2,585,201
Dec 29, 2025	78.10	78.15	78.04	78.15	78.15	0.13%	2,060,187
Dec 26, 2025	78.07	78.12	77.95	78.05	78.05	0.13%	1,354,137
Dec 24, 2025	77.85	77.98	77.83	77.95	77.95	0.23%	1,224,226
Dec 23, 2025	77.63	77.80	77.61	77.77	77.77	-0.05%	1,641,778
Dec 22, 2025	77.81	77.83	77.76	77.81	77.81	-0.05%	1,965,429
Dec 19, 2025	77.90	77.95	77.82	77.85	77.85	-0.18%	2,828,510
Dec 18, 2025	77.99	78.03	77.89	77.99	77.99	-0.12%	2,267,262
Dec 17, 2025	78.02	78.11	78.00	78.08	77.80	-0.01%	1,579,145
Dec 16, 2025	77.91	78.12	77.90	78.09	77.81	0.19%	1,504,099
Dec 15, 2025	78.03	78.09	77.89	77.94	77.66	0.09%	1,302,888
Dec 12, 2025	77.88	77.92	77.84	77.87	77.59	-0.22%	1,750,683
Dec 11, 2025	78.22	78.25	78.03	78.04	77.76	-0.01%	2,239,952
Dec 10, 2025	77.76	78.08	77.74	78.05	77.77	0.32%	2,156,613
Dec 9, 2025	77.99	77.99	77.77	77.80	77.52	-0.12%	1,580,763
Dec 8, 2025	78.01	78.01	77.78	77.89	77.61	-0.20%	2,442,745
Dec 5, 2025	78.18	78.18	77.99	78.05	77.77	-0.13%	1,501,962
Dec 4, 2025	78.22	78.23	78.11	78.15	77.87	-0.26%	1,590,476
Dec 3, 2025	78.30	78.37	78.23	78.35	78.07	0.22%	2,801,702
Dec 2, 2025	78.12	78.22	78.07	78.18	77.90	0.06%	1,785,947
Dec 1, 2025	78.16	78.22	78.10	78.13	77.85	-0.75%	1,658,656
Nov 28, 2025	78.80	78.83	78.64	78.72	78.18	-0.14%	1,074,065
Nov 26, 2025	78.66	78.83	78.57	78.83	78.29	0.14%	1,887,362
Nov 25, 2025	78.57	78.81	78.54	78.72	78.18	0.23%	2,285,922
Nov 24, 2025	78.47	78.55	78.40	78.54	78.00	0.19%	1,880,694
Nov 21, 2025	78.40	78.43	78.25	78.39	77.85	0.29%	2,134,544
Nov 20, 2025	78.14	78.23	78.09	78.16	77.62	0.17%	1,900,912
Nov 19, 2025	78.15	78.17	77.99	78.03	77.49	-0.05%	1,576,860
Nov 18, 2025	78.15	78.21	77.97	78.07	77.53	0.14%	1,788,695
Nov 17, 2025	77.94	78.03	77.92	77.96	77.42	0.06%	1,517,057
Nov 14, 2025	78.16	78.18	77.90	77.91	77.37	-0.14%	2,363,723
Nov 13, 2025	78.05	78.15	78.00	78.02	77.48	-0.26%	1,506,616
Nov 12, 2025	78.21	78.26	78.17	78.22	77.68	-0.08%	1,366,469
Nov 11, 2025	78.19	78.28	78.06	78.28	77.74	0.36%	1,045,813
Nov 10, 2025	78.02	78.08	77.99	78.00	77.46	-0.08%	1,637,854
Nov 7, 2025	78.01	78.18	77.90	78.06	77.52	-0.03%	1,578,112
Nov 6, 2025	78.00	78.10	77.97	78.08	77.54	0.45%	1,358,097
Nov 5, 2025	77.94	77.97	77.71	77.73	77.20	-0.33%	2,554,191
Nov 4, 2025	77.95	78.07	77.91	77.99	77.45	0.12%	1,683,653
Nov 3, 2025	77.89	77.97	77.83	77.90	77.36	-0.43%	1,954,766
Oct 31, 2025	78.32	78.36	78.21	78.24	77.43	-0.03%	1,766,859
Oct 30, 2025	78.15	78.37	78.12	78.26	77.45	-0.17%	2,213,584
Oct 29, 2025	78.80	78.80	78.36	78.39	77.58	-0.55%	1,934,510
Oct 28, 2025	78.74	78.83	78.70	78.82	78.01	0.06%	1,531,122
Oct 27, 2025	78.69	78.79	78.59	78.77	77.96	0.03%	1,865,594
Oct 24, 2025	78.80	78.80	78.66	78.75	77.94	0.10%	1,442,809
Oct 23, 2025	78.73	78.78	78.65	78.67	77.86	-0.22%	1,507,857