BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	65.22	65.31	64.83	64.84	64.84	0.02%	963,751
Sep 10, 2026	65.05	65.21	64.76	64.83	64.83	-1.16%	892,727
Sep 9, 2026	65.78	65.88	65.32	65.59	65.59	-0.30%	718,737
Sep 8, 2026	65.96	65.97	65.64	65.79	65.79	-0.06%	441,278
Sep 4, 2026	65.93	66.01	65.76	65.83	65.83	0.11%	461,635
Sep 3, 2026	65.97	66.01	65.76	65.76	65.76	0.15%	405,506
Sep 2, 2026	65.69	65.73	65.53	65.66	65.66	0.12%	1,638,708
Sep 1, 2026	65.69	65.97	65.54	65.58	65.58	-0.54%	391,601
Aug 31, 2026	66.16	66.22	65.97	66.22	65.94	-0.29%	575,319
Aug 28, 2026	66.59	67.11	66.36	66.41	66.13	-0.33%	410,187
Aug 27, 2026	66.66	66.77	66.53	66.63	66.35	-0.12%	247,886
Aug 26, 2026	66.67	66.71	66.55	66.71	66.43	-0.18%	231,259
Aug 25, 2026	66.54	66.83	66.47	66.83	66.55	0.98%	340,624
Aug 24, 2026	66.11	66.37	66.06	66.18	65.90	0.52%	531,851
Aug 21, 2026	65.92	65.96	65.76	65.84	65.56	-0.29%	449,245
Aug 20, 2026	66.01	66.30	65.91	66.03	65.75	-0.72%	731,549
Aug 19, 2026	66.39	66.53	66.23	66.51	66.23	1.37%	758,052
Aug 18, 2026	65.31	65.66	65.24	65.61	65.33	0.26%	657,678
Aug 17, 2026	65.67	65.77	65.40	65.44	65.16	-0.68%	476,055
Aug 14, 2026	66.04	66.12	65.76	65.89	65.61	-0.59%	627,407
Aug 13, 2026	66.30	66.57	66.21	66.28	66.00	0.56%	676,247
Aug 12, 2026	66.10	66.14	65.89	65.91	65.63	0.02%	604,360
Aug 11, 2026	65.99	66.11	65.87	65.90	65.62	0.12%	822,175
Aug 10, 2026	66.10	66.13	65.82	65.82	65.54	-0.80%	1,021,007
Aug 7, 2026	66.42	66.47	66.19	66.35	66.07	0.21%	737,181
Aug 6, 2026	66.33	66.41	66.13	66.21	65.93	-0.50%	1,033,334
Aug 5, 2026	66.56	66.70	66.44	66.54	66.26	0.08%	569,464
Aug 4, 2026	66.30	66.50	66.26	66.49	66.21	0.76%	783,329
Aug 3, 2026	65.92	66.08	65.85	65.99	65.71	0.44%	1,002,068
Jul 31, 2026	66.09	66.12	65.72	65.98	65.42	-0.47%	1,013,582
Jul 30, 2026	66.21	66.37	66.12	66.29	65.73	0.09%	1,062,175
Jul 29, 2026	66.98	67.01	66.16	66.23	65.67	-1.28%	613,928
Jul 28, 2026	66.82	67.14	66.82	67.09	66.52	0.51%	793,221
Jul 27, 2026	66.75	66.83	66.65	66.75	66.18	0.47%	1,104,453
Jul 24, 2026	66.44	66.69	66.41	66.44	65.88	0.06%	806,494
Jul 23, 2026	66.30	66.46	66.26	66.40	65.84	-0.40%	492,808
Jul 22, 2026	66.78	66.87	66.66	66.67	66.10	-0.28%	370,771
Jul 21, 2026	66.96	66.96	66.74	66.86	66.29	-0.36%	566,728
Jul 20, 2026	67.41	67.43	67.03	67.10	66.53	-0.64%	513,786
Jul 17, 2026	67.60	67.71	67.49	67.53	66.96	0.22%	590,375
Jul 16, 2026	67.13	67.39	67.09	67.38	66.81	-0.01%	633,497
Jul 15, 2026	67.21	67.48	67.21	67.39	66.82	0.28%	804,942
Jul 14, 2026	67.17	67.43	67.11	67.20	66.63	0.19%	1,133,329
Jul 13, 2026	67.29	67.37	67.07	67.07	66.50	-0.61%	844,928
Jul 10, 2026	67.56	67.65	67.34	67.48	66.91	-0.09%	940,151
Jul 9, 2026	67.46	67.76	67.44	67.54	66.97	0.09%	891,603
Jul 8, 2026	67.48	67.55	67.28	67.48	66.91	-0.24%	841,617
Jul 7, 2026	68.06	68.11	67.64	67.64	67.07	-1.04%	984,013
Jul 6, 2026	68.33	68.41	68.17	68.35	67.77	-0.10%	541,581
Jul 2, 2026	68.29	68.52	68.27	68.42	67.84	0.10%	826,834