BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	65.92	65.96	65.76	65.84	65.84	-0.29%	449,237
Aug 20, 2026	66.01	66.30	65.91	66.03	66.03	-0.72%	730,526
Aug 19, 2026	66.39	66.53	66.23	66.51	66.51	1.37%	758,050
Aug 18, 2026	65.31	65.66	65.24	65.61	65.61	0.26%	657,677
Aug 17, 2026	65.67	65.77	65.40	65.44	65.44	-0.68%	426,020
Aug 14, 2026	66.04	66.12	65.76	65.89	65.89	-0.59%	549,861
Aug 13, 2026	66.30	66.57	66.21	66.28	66.28	0.56%	589,046
Aug 12, 2026	66.10	66.14	65.89	65.91	65.91	0.02%	604,359
Aug 11, 2026	65.99	66.11	65.87	65.90	65.90	0.12%	608,705
Aug 10, 2026	66.10	66.13	65.82	65.82	65.82	-0.80%	870,049
Aug 7, 2026	66.42	66.47	66.19	66.35	66.35	0.21%	736,662
Aug 6, 2026	66.33	66.41	66.13	66.21	66.21	-0.50%	696,454
Aug 5, 2026	66.56	66.70	66.44	66.54	66.54	0.08%	569,462
Aug 4, 2026	66.30	66.50	66.26	66.49	66.49	0.76%	601,395
Aug 3, 2026	65.92	66.08	65.85	65.99	65.99	0.44%	1,002,052
Jul 31, 2026	66.09	66.12	65.72	65.98	65.70	-0.47%	1,013,582
Jul 30, 2026	66.21	66.37	66.12	66.29	66.01	0.09%	1,062,175
Jul 29, 2026	66.98	67.01	66.16	66.23	65.95	-1.28%	613,928
Jul 28, 2026	66.82	67.14	66.82	67.09	66.80	0.51%	793,221
Jul 27, 2026	66.75	66.83	66.65	66.75	66.47	0.47%	1,104,453
Jul 24, 2026	66.44	66.69	66.41	66.44	66.16	0.06%	806,494
Jul 23, 2026	66.30	66.46	66.26	66.40	66.12	-0.40%	492,808
Jul 22, 2026	66.78	66.87	66.66	66.67	66.39	-0.28%	370,771
Jul 21, 2026	66.96	66.96	66.74	66.86	66.57	-0.36%	566,728
Jul 20, 2026	67.41	67.43	67.03	67.10	66.81	-0.64%	513,786
Jul 17, 2026	67.60	67.71	67.49	67.53	67.24	0.22%	590,375
Jul 16, 2026	67.13	67.39	67.09	67.38	67.09	-0.01%	633,497
Jul 15, 2026	67.21	67.48	67.21	67.39	67.10	0.28%	804,942
Jul 14, 2026	67.17	67.43	67.11	67.20	66.91	0.19%	1,133,329
Jul 13, 2026	67.29	67.37	67.07	67.07	66.78	-0.61%	844,928
Jul 10, 2026	67.56	67.65	67.34	67.48	67.19	-0.09%	940,151
Jul 9, 2026	67.46	67.76	67.44	67.54	67.25	0.09%	891,603
Jul 8, 2026	67.48	67.55	67.28	67.48	67.19	-0.24%	841,617
Jul 7, 2026	68.06	68.11	67.64	67.64	67.35	-1.04%	984,013
Jul 6, 2026	68.33	68.41	68.17	68.35	68.06	-0.10%	541,581
Jul 2, 2026	68.29	68.52	68.27	68.42	68.13	0.10%	826,834
Jul 1, 2026	68.27	68.50	68.02	68.35	68.06	-0.45%	445,000
Jun 30, 2026	69.43	69.44	68.90	68.93	68.37	-0.96%	609,625
Jun 29, 2026	69.54	69.67	69.52	69.60	69.03	0.17%	464,310
Jun 26, 2026	69.23	69.54	69.23	69.48	68.91	-0.03%	640,411
Jun 25, 2026	69.63	69.77	69.46	69.50	68.93	0.01%	588,278
Jun 24, 2026	69.38	69.58	69.37	69.49	68.92	0.94%	694,869
Jun 23, 2026	68.71	68.98	68.71	68.84	68.28	0.19%	442,024
Jun 22, 2026	68.79	68.81	68.59	68.71	68.15	-0.55%	579,155
Jun 18, 2026	69.35	69.44	69.06	69.09	68.52	0.45%	423,919
Jun 17, 2026	68.89	69.10	68.67	68.78	68.22	-0.15%	613,333
Jun 16, 2026	68.76	69.01	68.75	68.88	68.32	0.38%	558,141
Jun 15, 2026	68.81	68.92	68.60	68.62	68.06	-0.01%	309,650
Jun 12, 2026	68.54	68.69	68.37	68.63	68.07	-0.19%	745,135
Jun 11, 2026	68.17	68.81	68.04	68.76	68.20	1.21%	895,753