BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	78.72	78.74	78.70	78.72	78.72	-0.05%	2,836,408
Dec 18, 2025	78.75	78.77	78.70	78.76	78.76	-0.22%	3,115,044
Dec 17, 2025	78.93	78.94	78.89	78.93	78.66	-0.01%	4,055,864
Dec 16, 2025	78.88	78.95	78.86	78.94	78.67	0.10%	2,322,982
Dec 15, 2025	78.89	78.91	78.84	78.86	78.59	0.05%	3,859,532
Dec 12, 2025	78.81	78.83	78.79	78.82	78.55	-0.03%	2,674,182
Dec 11, 2025	78.88	78.91	78.82	78.84	78.57	0.01%	2,691,525
Dec 10, 2025	78.66	78.83	78.65	78.83	78.56	0.20%	2,504,961
Dec 9, 2025	78.75	78.76	78.66	78.67	78.40	-0.09%	3,166,497
Dec 8, 2025	78.75	78.75	78.66	78.74	78.47	-0.05%	2,931,797
Dec 5, 2025	78.83	78.84	78.75	78.78	78.51	-0.06%	4,750,496
Dec 4, 2025	78.85	78.87	78.80	78.83	78.56	-0.09%	2,430,814
Dec 3, 2025	78.88	78.91	78.85	78.90	78.63	0.08%	2,391,088
Dec 2, 2025	78.81	78.84	78.79	78.84	78.57	0.05%	2,791,125
Dec 1, 2025	78.82	78.84	78.78	78.80	78.53	-0.43%	2,306,371
Nov 28, 2025	79.17	79.19	79.10	79.14	78.62	-0.03%	1,635,321
Nov 26, 2025	79.13	79.16	79.08	79.16	78.64	-	2,945,879
Nov 25, 2025	79.08	79.18	79.07	79.16	78.64	0.06%	3,359,026
Nov 24, 2025	79.06	79.11	79.01	79.11	78.59	0.09%	8,101,740
Nov 21, 2025	79.04	79.05	78.97	79.04	78.52	0.16%	3,835,992
Nov 20, 2025	78.88	78.95	78.86	78.91	78.40	0.09%	2,536,263
Nov 19, 2025	78.91	78.91	78.82	78.84	78.33	-0.05%	7,119,170
Nov 18, 2025	78.89	78.91	78.81	78.88	78.37	0.14%	12,078,506
Nov 17, 2025	78.77	78.80	78.76	78.77	78.26	0.01%	2,898,320
Nov 14, 2025	78.88	78.88	78.75	78.76	78.25	-0.04%	3,314,889
Nov 13, 2025	78.78	78.83	78.78	78.79	78.28	-0.10%	3,892,566
Nov 12, 2025	78.87	78.89	78.82	78.87	78.36	-0.03%	4,487,955
Nov 11, 2025	78.83	78.90	78.81	78.89	78.38	0.14%	1,924,282
Nov 10, 2025	78.79	78.82	78.77	78.78	78.27	-0.05%	2,701,472
Nov 7, 2025	78.80	78.88	78.76	78.82	78.31	0.03%	3,434,943
Nov 6, 2025	78.75	78.81	78.74	78.80	78.29	0.19%	4,122,624
Nov 5, 2025	78.74	78.74	78.63	78.65	78.14	-0.11%	4,058,813
Nov 4, 2025	78.73	78.77	78.72	78.74	78.23	0.04%	5,224,980
Nov 3, 2025	78.70	78.74	78.67	78.71	78.20	-0.32%	2,521,154
Oct 31, 2025	78.98	79.00	78.94	78.96	78.18	0.04%	3,098,731
Oct 30, 2025	78.88	78.98	78.88	78.93	78.15	-0.06%	3,529,766
Oct 29, 2025	79.15	79.16	78.93	78.98	78.20	-0.24%	4,634,237
Oct 28, 2025	79.11	79.17	79.10	79.17	78.39	0.04%	2,987,898
Oct 27, 2025	79.13	79.14	79.08	79.14	78.36	-0.04%	2,455,175
Oct 24, 2025	79.19	79.19	79.12	79.17	78.39	0.08%	3,310,670
Oct 23, 2025	79.15	79.16	79.10	79.11	78.33	-0.09%	2,657,499
Oct 22, 2025	79.16	79.19	79.13	79.18	78.40	-	2,615,360
Oct 21, 2025	79.19	79.21	79.15	79.18	78.40	0.05%	2,610,456
Oct 20, 2025	79.14	79.15	79.11	79.14	78.36	-	2,608,891
Oct 17, 2025	79.18	79.18	79.08	79.14	78.36	-0.06%	24,961,223
Oct 16, 2025	79.03	79.19	79.01	79.19	78.41	0.20%	2,728,544
Oct 15, 2025	79.04	79.07	78.98	79.03	78.25	-0.03%	1,880,763
Oct 14, 2025	78.99	79.06	78.97	79.05	78.27	0.06%	1,561,440
Oct 13, 2025	78.90	79.02	78.90	79.00	78.22	0.14%	3,482,375
Oct 10, 2025	78.85	78.94	78.81	78.89	78.11	0.19%	2,000,796