BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	78.84	78.86	78.82	78.85	78.85	0.05%	1,750,028
Feb 6, 2026	78.85	78.87	78.77	78.81	78.81	-0.06%	2,690,740
Feb 5, 2026	78.76	78.86	78.74	78.86	78.86	0.27%	3,000,056
Feb 4, 2026	78.62	78.68	78.61	78.65	78.65	0.01%	4,151,441
Feb 3, 2026	78.60	78.65	78.59	78.64	78.64	0.03%	2,403,757
Feb 2, 2026	78.69	78.70	78.61	78.62	78.62	-0.39%	2,263,915
Jan 30, 2026	78.92	78.97	78.92	78.93	78.66	0.05%	3,219,703
Jan 29, 2026	78.85	78.92	78.80	78.89	78.62	0.06%	4,051,606
Jan 28, 2026	78.86	78.87	78.80	78.84	78.57	-0.03%	2,547,888
Jan 27, 2026	78.82	78.87	78.82	78.86	78.59	0.05%	3,805,618
Jan 26, 2026	78.81	78.84	78.79	78.82	78.55	0.04%	2,085,737
Jan 23, 2026	78.76	78.80	78.74	78.79	78.52	0.06%	3,750,093
Jan 22, 2026	78.74	78.76	78.71	78.74	78.47	-0.03%	5,354,191
Jan 21, 2026	78.73	78.78	78.71	78.76	78.49	0.06%	3,678,727
Jan 20, 2026	78.71	78.74	78.58	78.71	78.44	-0.04%	4,671,984
Jan 16, 2026	78.80	78.80	78.72	78.74	78.47	-0.06%	7,439,800
Jan 15, 2026	78.85	78.85	78.78	78.79	78.52	-0.09%	3,312,870
Jan 14, 2026	78.86	78.91	78.85	78.86	78.59	0.03%	5,172,399
Jan 13, 2026	78.83	78.85	78.80	78.84	78.57	0.06%	3,310,488
Jan 12, 2026	78.77	78.81	78.76	78.79	78.52	-	2,814,229
Jan 9, 2026	78.80	78.85	78.78	78.79	78.52	-0.03%	2,375,117
Jan 8, 2026	78.82	78.85	78.81	78.81	78.54	-0.08%	2,559,445
Jan 7, 2026	78.91	78.91	78.85	78.87	78.60	-	7,324,026
Jan 6, 2026	78.86	78.88	78.81	78.87	78.60	-	3,542,619
Jan 5, 2026	78.85	78.88	78.82	78.87	78.60	0.09%	3,891,332
Jan 2, 2026	78.82	78.85	78.78	78.80	78.53	-0.01%	2,793,214
Dec 31, 2025	78.82	78.85	78.79	78.81	78.54	-0.06%	2,218,616
Dec 30, 2025	78.84	78.87	78.81	78.86	78.59	0.01%	2,433,556
Dec 29, 2025	78.81	78.85	78.80	78.85	78.58	0.08%	2,430,360
Dec 26, 2025	78.79	78.80	78.74	78.79	78.52	0.06%	2,454,055
Dec 24, 2025	78.66	78.74	78.66	78.74	78.47	0.10%	1,731,535
Dec 23, 2025	78.61	78.66	78.58	78.66	78.40	-0.04%	3,201,601
Dec 22, 2025	78.70	78.71	78.66	78.69	78.42	-0.04%	3,073,462
Dec 19, 2025	78.72	78.74	78.70	78.72	78.45	-0.05%	2,836,796
Dec 18, 2025	78.75	78.77	78.70	78.76	78.49	-0.22%	3,115,054
Dec 17, 2025	78.93	78.94	78.89	78.93	78.40	-0.01%	4,055,864
Dec 16, 2025	78.88	78.95	78.86	78.94	78.41	0.10%	2,322,982
Dec 15, 2025	78.89	78.91	78.84	78.86	78.33	0.05%	3,859,532
Dec 12, 2025	78.81	78.83	78.79	78.82	78.29	-0.03%	2,674,182
Dec 11, 2025	78.88	78.91	78.82	78.84	78.31	0.01%	2,691,525
Dec 10, 2025	78.66	78.83	78.65	78.83	78.30	0.20%	2,504,961
Dec 9, 2025	78.75	78.76	78.66	78.67	78.14	-0.09%	3,166,497
Dec 8, 2025	78.75	78.75	78.66	78.74	78.21	-0.05%	2,931,797
Dec 5, 2025	78.83	78.84	78.75	78.78	78.25	-0.06%	4,750,496
Dec 4, 2025	78.85	78.87	78.80	78.83	78.30	-0.09%	2,430,814
Dec 3, 2025	78.88	78.91	78.85	78.90	78.37	0.08%	2,391,088
Dec 2, 2025	78.81	78.84	78.79	78.84	78.31	0.05%	2,791,125
Dec 1, 2025	78.82	78.84	78.78	78.80	78.27	-0.43%	2,306,371
Nov 28, 2025	79.17	79.19	79.10	79.14	78.36	-0.03%	1,635,321
Nov 26, 2025	79.13	79.16	79.08	79.16	78.38	-	2,945,879