BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	66.09	66.12	65.72	65.98	65.98	-0.47%	1,012,329
Jul 30, 2026	66.21	66.37	66.12	66.29	66.29	0.09%	761,974
Jul 29, 2026	66.98	67.01	66.16	66.23	66.23	-1.28%	613,272
Jul 28, 2026	66.82	67.14	66.82	67.09	67.09	0.51%	793,219
Jul 27, 2026	66.75	66.83	66.65	66.75	66.75	0.47%	1,081,089
Jul 24, 2026	66.44	66.69	66.41	66.44	66.44	0.06%	544,394
Jul 23, 2026	66.30	66.46	66.26	66.40	66.40	-0.40%	492,180
Jul 22, 2026	66.78	66.87	66.66	66.67	66.67	-0.28%	370,229
Jul 21, 2026	66.96	66.96	66.74	66.86	66.86	-0.36%	466,090
Jul 20, 2026	67.41	67.43	67.03	67.10	67.10	-0.64%	513,660
Jul 17, 2026	67.60	67.71	67.49	67.53	67.53	0.22%	404,336
Jul 16, 2026	67.13	67.39	67.09	67.38	67.38	-0.01%	633,497
Jul 15, 2026	67.21	67.48	67.21	67.39	67.39	0.28%	804,942
Jul 14, 2026	67.17	67.43	67.11	67.20	67.20	0.19%	1,133,128
Jul 13, 2026	67.29	67.37	67.07	67.07	67.07	-0.61%	844,918
Jul 10, 2026	67.56	67.65	67.34	67.48	67.48	-0.09%	940,150
Jul 9, 2026	67.46	67.76	67.44	67.54	67.54	0.09%	491,603
Jul 8, 2026	67.48	67.55	67.28	67.48	67.48	-0.24%	841,614
Jul 7, 2026	68.06	68.11	67.64	67.64	67.64	-1.04%	983,973
Jul 6, 2026	68.33	68.41	68.17	68.35	68.35	-0.10%	541,581
Jul 2, 2026	68.29	68.52	68.27	68.42	68.42	0.10%	826,834
Jul 1, 2026	68.27	68.50	68.02	68.35	68.35	-0.45%	445,000
Jun 30, 2026	69.43	69.44	68.90	68.93	68.66	-0.96%	609,625
Jun 29, 2026	69.54	69.67	69.52	69.60	69.33	0.17%	464,310
Jun 26, 2026	69.23	69.54	69.23	69.48	69.21	-0.03%	640,411
Jun 25, 2026	69.63	69.77	69.46	69.50	69.23	0.01%	588,278
Jun 24, 2026	69.38	69.58	69.37	69.49	69.22	0.94%	694,869
Jun 23, 2026	68.71	68.98	68.71	68.84	68.57	0.19%	442,024
Jun 22, 2026	68.79	68.81	68.59	68.71	68.44	-0.55%	579,155
Jun 18, 2026	69.35	69.44	69.06	69.09	68.82	0.45%	423,919
Jun 17, 2026	68.89	69.10	68.67	68.78	68.51	-0.15%	613,333
Jun 16, 2026	68.76	69.01	68.75	68.88	68.61	0.38%	558,141
Jun 15, 2026	68.81	68.92	68.60	68.62	68.35	-0.01%	309,650
Jun 12, 2026	68.54	68.69	68.37	68.63	68.36	-0.19%	745,135
Jun 11, 2026	68.17	68.81	68.04	68.76	68.49	1.21%	895,753
Jun 10, 2026	68.12	68.25	67.85	67.94	67.67	-0.31%	378,829
Jun 9, 2026	68.03	68.16	67.88	68.15	67.88	0.53%	419,939
Jun 8, 2026	68.21	68.26	67.79	67.79	67.52	-0.38%	563,903
Jun 5, 2026	68.10	68.25	68.03	68.05	67.78	-0.63%	416,795
Jun 4, 2026	68.50	68.61	68.43	68.48	68.21	0.19%	342,019
Jun 3, 2026	68.28	68.39	68.17	68.35	68.08	-0.31%	717,049
Jun 2, 2026	68.72	68.72	68.51	68.56	68.29	0.13%	1,547,258
Jun 1, 2026	68.11	68.74	67.97	68.47	68.20	-	658,035
May 29, 2026	68.81	68.92	68.63	68.75	68.20	0.12%	547,813
May 28, 2026	68.43	68.78	68.35	68.67	68.12	0.44%	503,960
May 27, 2026	68.35	68.50	68.28	68.37	67.82	0.23%	565,075
May 26, 2026	68.39	68.47	68.10	68.21	67.66	0.46%	425,677
May 22, 2026	67.90	67.91	67.56	67.90	67.36	0.43%	802,981
May 21, 2026	67.10	67.63	66.95	67.61	67.07	0.34%	797,502
May 20, 2026	66.70	67.44	66.70	67.38	66.84	1.10%	1,023,277