BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	68.43	68.59	68.14	68.30	-	0.10%	752,354
Jun 17, 2025	67.95	68.30	67.81	68.23	68.23	0.83%	500,929
Jun 16, 2025	68.01	68.28	67.66	67.67	67.67	-0.60%	702,452
Jun 13, 2025	68.42	68.51	67.77	68.08	68.08	-0.92%	558,155
Jun 12, 2025	68.49	68.73	68.33	68.71	68.71	1.04%	607,489
Jun 11, 2025	67.78	68.19	67.73	68.00	68.00	0.34%	783,739
Jun 10, 2025	67.88	67.97	67.54	67.77	67.77	0.47%	1,056,676
Jun 9, 2025	67.18	67.59	67.18	67.45	67.45	0.16%	8,729,943
Jun 6, 2025	67.62	67.74	67.31	67.34	67.34	-1.00%	807,211
Jun 5, 2025	68.22	68.34	67.93	68.02	68.02	-0.09%	1,034,495
Jun 4, 2025	67.71	68.24	67.63	68.08	68.08	1.28%	702,770
Jun 3, 2025	67.41	67.61	67.12	67.22	67.22	0.03%	704,254
Jun 2, 2025	67.28	67.41	66.93	67.20	67.20	-1.07%	751,008
May 30, 2025	67.75	68.00	67.64	67.93	67.65	0.25%	789,387
May 29, 2025	67.49	67.85	67.46	67.76	67.48	0.77%	667,440
May 28, 2025	67.29	67.37	66.97	67.24	66.97	-0.43%	556,463
May 27, 2025	67.18	67.66	67.05	67.53	67.25	1.41%	897,122
May 23, 2025	66.72	66.77	66.44	66.59	66.32	0.14%	711,753
May 22, 2025	65.84	66.52	65.71	66.50	66.23	0.62%	882,865
May 21, 2025	66.68	66.91	65.99	66.09	65.82	-1.62%	1,040,615
May 20, 2025	67.21	67.29	66.95	67.18	66.91	-0.65%	718,862
May 19, 2025	66.75	67.63	66.67	67.62	67.34	-0.15%	947,249
May 16, 2025	68.04	68.15	67.60	67.72	67.44	0.28%	850,923
May 15, 2025	67.12	67.63	67.05	67.53	67.25	0.87%	549,598
May 14, 2025	67.28	67.39	66.89	66.95	66.68	-0.56%	1,105,753
May 13, 2025	67.50	67.60	67.17	67.33	67.05	-0.30%	477,393
May 12, 2025	67.58	67.87	67.51	67.53	67.25	-0.43%	477,114
May 9, 2025	67.94	68.11	67.80	67.82	67.54	-0.04%	437,104
May 8, 2025	68.53	68.58	67.82	67.85	67.57	-0.79%	1,257,151
May 7, 2025	68.35	68.59	68.30	68.39	68.11	0.43%	361,868
May 6, 2025	67.63	68.15	67.54	68.10	67.82	0.27%	452,505
May 5, 2025	68.05	68.06	67.71	67.92	67.64	-0.50%	429,563
May 2, 2025	68.20	68.44	68.13	68.26	67.98	-0.61%	430,612
May 1, 2025	69.14	69.18	68.52	68.68	68.40	-0.99%	496,736
Apr 30, 2025	69.50	69.66	69.23	69.37	68.83	-0.67%	604,768
Apr 29, 2025	69.25	69.89	69.25	69.84	69.29	0.50%	252,349
Apr 28, 2025	69.03	69.51	69.03	69.49	68.94	0.49%	324,584
Apr 25, 2025	69.10	69.32	68.95	69.15	68.61	0.70%	275,444
Apr 24, 2025	68.40	68.76	68.35	68.67	68.13	1.12%	337,736
Apr 23, 2025	68.89	69.14	67.78	67.91	67.38	0.86%	417,557
Apr 22, 2025	67.50	67.68	67.33	67.33	66.80	0.49%	346,098
Apr 21, 2025	67.45	67.70	66.93	67.00	66.47	-1.64%	542,449
Apr 17, 2025	68.40	68.47	67.94	68.12	67.59	-0.60%	402,734
Apr 16, 2025	68.10	68.58	67.93	68.53	67.99	0.48%	443,298
Apr 15, 2025	67.66	68.36	67.63	68.20	67.66	0.66%	363,749
Apr 14, 2025	67.83	67.98	67.40	67.75	67.22	0.59%	578,239
Apr 11, 2025	66.69	67.57	65.86	67.35	66.82	0.28%	997,680
Apr 10, 2025	68.04	68.41	67.01	67.16	66.63	-2.41%	1,257,708
Apr 9, 2025	66.85	69.05	66.30	68.82	68.28	1.37%	1,637,577
Apr 8, 2025	68.98	69.33	67.73	67.89	67.36	-2.01%	7,057,439