BIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	77.25	77.46	77.18	77.42	77.42	0.16%	1,464,832
Apr 23, 2026	77.44	77.49	77.16	77.30	77.30	-0.17%	1,259,877
Apr 22, 2026	77.53	77.55	77.42	77.43	77.43	0.12%	1,329,627
Apr 21, 2026	77.53	77.57	77.33	77.34	77.34	-0.39%	1,868,096
Apr 20, 2026	77.67	77.69	77.53	77.64	77.64	-0.01%	1,422,197
Apr 17, 2026	77.68	77.79	77.62	77.65	77.65	0.43%	1,127,629
Apr 16, 2026	77.51	77.55	77.29	77.32	77.32	-0.17%	1,198,750
Apr 15, 2026	77.50	77.51	77.39	77.45	77.45	-0.14%	1,074,083
Apr 14, 2026	77.35	77.57	77.33	77.56	77.56	0.27%	1,477,685
Apr 13, 2026	77.15	77.36	77.10	77.35	77.35	0.25%	1,296,408
Apr 10, 2026	77.28	77.31	77.15	77.16	77.16	-0.19%	2,679,313
Apr 9, 2026	77.22	77.43	77.11	77.31	77.31	0.08%	1,319,045
Apr 8, 2026	77.47	77.49	77.19	77.25	77.25	0.23%	2,058,347
Apr 7, 2026	76.94	77.11	76.69	77.07	77.07	0.20%	2,016,479
Apr 6, 2026	76.90	77.01	76.76	76.92	76.92	-0.21%	2,004,087
Apr 2, 2026	76.82	77.17	76.80	77.08	77.08	0.23%	2,068,752
Apr 1, 2026	76.87	77.05	76.84	76.90	76.90	-0.36%	2,086,711
Mar 31, 2026	77.16	77.31	77.06	77.18	76.90	0.32%	2,825,966
Mar 30, 2026	76.92	77.05	76.86	76.93	76.65	0.54%	2,870,234
Mar 27, 2026	76.35	76.62	76.32	76.52	76.24	-	2,706,282
Mar 26, 2026	76.81	76.91	76.51	76.52	76.24	-0.71%	2,816,862
Mar 25, 2026	77.09	77.16	76.94	77.07	76.79	0.39%	2,419,395
Mar 24, 2026	76.70	76.93	76.60	76.77	76.49	-0.29%	3,810,857
Mar 23, 2026	76.80	77.16	76.73	76.99	76.71	0.38%	4,693,799
Mar 20, 2026	77.04	77.06	76.69	76.70	76.42	-0.84%	2,818,554
Mar 19, 2026	77.07	77.43	77.00	77.35	77.07	0.06%	3,345,561
Mar 18, 2026	77.54	77.61	77.29	77.30	77.02	-0.45%	3,413,932
Mar 17, 2026	77.58	77.68	77.55	77.65	77.37	0.26%	1,602,711
Mar 16, 2026	77.47	77.51	77.35	77.45	77.17	0.38%	1,786,287
Mar 13, 2026	77.40	77.47	77.11	77.16	76.88	-0.13%	2,334,300
Mar 12, 2026	77.46	77.51	77.16	77.26	76.98	-0.44%	2,582,609
Mar 11, 2026	77.78	77.80	77.55	77.60	77.32	-0.42%	2,328,255
Mar 10, 2026	78.10	78.18	77.91	77.93	77.65	-0.29%	1,860,359
Mar 9, 2026	77.84	78.20	77.77	78.16	77.88	0.30%	2,323,094
Mar 6, 2026	77.79	78.14	77.74	77.93	77.65	-0.12%	2,385,124
Mar 5, 2026	77.99	78.08	77.92	78.02	77.74	-0.32%	2,806,861
Mar 4, 2026	78.32	78.38	78.23	78.27	77.99	-0.09%	2,882,546
Mar 3, 2026	78.07	78.44	78.01	78.34	78.06	-0.09%	2,393,676
Mar 2, 2026	78.52	78.54	78.30	78.41	78.12	-0.78%	2,399,660
Feb 27, 2026	78.98	79.09	78.93	79.03	78.49	0.27%	1,861,326
Feb 26, 2026	78.72	78.84	78.70	78.82	78.28	0.17%	2,204,596
Feb 25, 2026	78.65	78.75	78.64	78.69	78.15	-0.06%	1,513,037
Feb 24, 2026	78.75	78.77	78.67	78.74	78.20	-0.06%	1,601,270
Feb 23, 2026	78.63	78.84	78.62	78.79	78.25	0.29%	1,800,197
Feb 20, 2026	78.56	78.58	78.43	78.56	78.03	0.01%	1,902,077
Feb 19, 2026	78.45	78.58	78.41	78.55	78.02	0.08%	1,850,849
Feb 18, 2026	78.49	78.55	78.46	78.49	77.96	-0.15%	2,378,450
Feb 17, 2026	78.60	78.64	78.55	78.61	78.08	0.01%	1,774,404
Feb 13, 2026	78.55	78.62	78.51	78.60	78.07	0.33%	2,053,835
Feb 12, 2026	78.10	78.34	78.03	78.34	77.81	0.46%	2,186,041