BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	64.85	64.89	64.70	64.70	64.70	-1.17%	64,871
Nov 9, 2026	65.62	65.66	65.38	65.46	65.46	0.14%	578,942
Nov 6, 2026	65.36	65.70	65.28	65.37	65.37	-0.03%	627,380
Nov 5, 2026	65.17	65.57	65.15	65.39	65.39	0.08%	1,224,234
Nov 4, 2026	64.97	65.34	64.72	65.34	65.34	0.93%	656,848
Nov 3, 2026	64.90	64.91	64.60	64.74	64.74	-0.42%	559,338
Nov 2, 2026	65.15	65.40	64.94	65.01	65.01	0.03%	1,037,605
Oct 30, 2026	65.28	65.42	64.99	65.27	64.99	0.26%	750,494
Oct 29, 2026	65.03	65.40	64.87	65.10	64.82	0.45%	986,133
Oct 28, 2026	65.29	65.32	64.68	64.81	64.53	-0.60%	740,422
Oct 27, 2026	65.12	65.26	65.05	65.20	64.92	0.14%	659,744
Oct 26, 2026	65.12	65.32	65.03	65.11	64.83	0.37%	1,327,839
Oct 23, 2026	65.14	65.17	64.86	64.87	64.59	-0.54%	1,542,514
Oct 22, 2026	64.66	65.37	64.59	65.22	64.94	1.57%	1,201,329
Oct 21, 2026	64.27	64.36	63.91	64.21	63.94	0.11%	882,342
Oct 20, 2026	64.03	64.34	63.92	64.14	63.87	0.67%	856,134
Oct 19, 2026	64.02	64.07	63.61	63.71	63.44	-0.64%	428,239
Oct 16, 2026	63.94	64.37	63.91	64.12	63.85	-0.09%	800,579
Oct 15, 2026	64.38	64.46	64.10	64.18	63.91	1.26%	1,181,779
Oct 14, 2026	62.69	63.47	62.62	63.38	63.11	0.48%	998,236
Oct 13, 2026	63.27	63.27	63.00	63.08	62.81	0.19%	960,423
Oct 12, 2026	62.78	62.98	62.78	62.96	62.69	0.14%	496,858
Oct 9, 2026	62.72	62.94	62.59	62.87	62.60	0.03%	643,411
Oct 8, 2026	62.37	62.88	62.34	62.85	62.58	0.71%	1,614,612
Oct 7, 2026	61.81	62.50	61.78	62.41	62.14	-0.11%	1,010,794
Oct 6, 2026	62.37	62.66	62.31	62.48	62.21	0.26%	991,160
Oct 5, 2026	62.27	62.36	61.98	62.32	62.05	-0.24%	715,510
Oct 2, 2026	62.87	63.09	62.35	62.47	62.20	-0.26%	1,343,818
Oct 1, 2026	62.10	62.82	61.94	62.63	62.36	0.28%	1,135,695
Sep 30, 2026	63.01	63.03	62.58	62.73	62.19	-0.46%	777,502
Sep 29, 2026	63.21	63.24	62.71	63.02	62.48	-0.30%	681,254
Sep 28, 2026	63.24	63.37	62.96	63.21	62.67	-0.89%	1,080,269
Sep 25, 2026	63.80	63.85	63.39	63.78	63.23	-0.06%	805,802
Sep 24, 2026	64.50	64.61	63.81	63.82	63.27	-1.19%	1,056,026
Sep 23, 2026	65.38	65.38	64.41	64.59	64.04	-1.49%	638,818
Sep 22, 2026	65.64	65.68	65.42	65.57	65.01	-0.02%	544,614
Sep 21, 2026	65.52	65.58	65.39	65.58	65.02	0.64%	456,036
Sep 18, 2026	65.32	65.33	65.08	65.16	64.60	-0.66%	379,147
Sep 17, 2026	65.46	65.61	65.36	65.59	65.03	1.03%	624,815
Sep 16, 2026	65.02	65.44	64.90	64.92	64.36	0.20%	892,869
Sep 15, 2026	64.71	64.85	64.67	64.79	64.23	-0.12%	823,642
Sep 14, 2026	64.79	65.18	64.58	64.87	64.31	0.05%	1,539,961
Sep 11, 2026	65.22	65.31	64.83	64.84	64.28	0.02%	963,754
Sep 10, 2026	65.05	65.21	64.76	64.83	64.27	-1.16%	1,195,995
Sep 9, 2026	65.78	65.88	65.32	65.59	65.03	-0.30%	721,146
Sep 8, 2026	65.96	65.97	65.64	65.79	65.23	-0.06%	441,297
Sep 4, 2026	65.93	66.01	65.76	65.83	65.26	0.11%	461,680
Sep 3, 2026	65.97	66.01	65.76	65.76	65.20	0.15%	405,510
Sep 2, 2026	65.69	65.73	65.53	65.66	65.10	0.12%	1,640,710
Sep 1, 2026	65.69	65.97	65.54	65.58	65.02	-0.54%	394,942