BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	69.36	69.45	69.06	69.15	-	-0.37%	304,316
Apr 20, 2026	69.46	69.48	69.20	69.41	69.41	-0.01%	497,647
Apr 17, 2026	69.48	69.57	69.34	69.42	69.42	0.77%	511,569
Apr 16, 2026	69.37	69.40	68.84	68.89	68.89	-0.61%	474,236
Apr 15, 2026	69.35	69.40	69.22	69.31	69.31	-0.20%	397,394
Apr 14, 2026	69.15	69.49	69.13	69.45	69.45	0.48%	412,899
Apr 13, 2026	68.78	69.17	68.74	69.12	69.12	0.30%	352,102
Apr 10, 2026	69.00	69.05	68.78	68.91	68.91	-0.25%	462,930
Apr 9, 2026	68.94	69.34	68.78	69.08	69.08	-0.04%	671,928
Apr 8, 2026	69.52	69.52	68.96	69.11	69.11	0.38%	593,639
Apr 7, 2026	68.71	68.89	68.23	68.85	68.85	0.04%	773,232
Apr 6, 2026	68.69	69.00	68.60	68.82	68.82	-0.09%	1,124,518
Apr 2, 2026	68.36	68.97	68.34	68.88	68.88	0.54%	1,851,128
Apr 1, 2026	68.48	68.83	68.31	68.51	68.51	-0.39%	1,703,261
Mar 31, 2026	68.76	69.09	68.61	68.78	68.50	0.36%	1,487,311
Mar 30, 2026	68.51	68.72	68.38	68.53	68.25	1.11%	817,373
Mar 27, 2026	67.66	68.07	67.62	67.78	67.50	-0.56%	1,082,918
Mar 26, 2026	68.37	68.59	68.05	68.16	67.88	-0.84%	718,198
Mar 25, 2026	68.81	68.87	68.61	68.74	68.46	0.72%	1,012,455
Mar 24, 2026	67.94	68.42	67.84	68.25	67.97	-0.26%	1,787,675
Mar 23, 2026	68.19	68.72	68.09	68.43	68.15	0.74%	1,118,362
Mar 20, 2026	68.74	68.78	67.87	67.93	67.65	-1.86%	1,270,763
Mar 19, 2026	68.72	69.36	68.64	69.22	68.93	0.54%	1,080,465
Mar 18, 2026	69.10	69.24	68.83	68.85	68.57	-0.56%	792,798
Mar 17, 2026	69.05	69.25	69.05	69.24	68.95	0.58%	859,071
Mar 16, 2026	68.94	69.03	68.72	68.84	68.56	0.67%	1,773,536
Mar 13, 2026	68.75	68.95	68.32	68.38	68.10	-0.47%	1,275,061
Mar 12, 2026	68.82	68.91	68.59	68.70	68.42	-0.42%	1,614,450
Mar 11, 2026	69.46	69.51	68.91	68.99	68.71	-1.27%	845,270
Mar 10, 2026	70.24	70.37	69.85	69.88	69.59	-0.91%	1,976,691
Mar 9, 2026	69.77	70.58	69.75	70.52	70.23	0.77%	1,472,432
Mar 6, 2026	69.80	70.30	69.62	69.98	69.69	-0.38%	1,171,328
Mar 5, 2026	70.15	70.32	70.09	70.25	69.96	-0.52%	925,451
Mar 4, 2026	70.64	70.78	70.52	70.62	70.33	-0.13%	1,933,274
Mar 3, 2026	70.22	70.87	70.20	70.71	70.42	-0.08%	1,437,025
Mar 2, 2026	70.90	71.00	70.66	70.77	70.48	-1.06%	2,274,185
Feb 27, 2026	71.46	71.64	71.45	71.53	70.98	0.28%	593,949
Feb 26, 2026	71.22	71.37	71.20	71.33	70.79	0.25%	506,041
Feb 25, 2026	71.09	71.32	71.08	71.15	70.61	-0.01%	533,559
Feb 24, 2026	71.17	71.25	71.08	71.16	70.62	0.04%	511,373
Feb 23, 2026	71.06	71.28	71.04	71.13	70.59	0.18%	619,765
Feb 20, 2026	71.12	71.14	70.71	71.00	70.46	-0.13%	1,207,398
Feb 19, 2026	70.90	71.13	70.90	71.09	70.55	0.08%	430,434
Feb 18, 2026	71.10	71.23	70.98	71.03	70.49	-0.24%	453,266
Feb 17, 2026	71.20	71.30	71.09	71.20	70.66	0.18%	546,783
Feb 13, 2026	71.04	71.14	70.97	71.07	70.53	0.44%	890,059
Feb 12, 2026	70.34	70.81	70.30	70.76	70.22	0.97%	951,220
Feb 11, 2026	70.04	70.31	69.99	70.08	69.55	-0.28%	652,274
Feb 10, 2026	70.21	70.40	70.19	70.28	69.74	0.72%	643,303
Feb 9, 2026	69.59	69.82	69.48	69.78	69.25	0.01%	518,070