BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	78.62	78.83	78.61	78.80	78.80	0.31%	1,328,075
Aug 21, 2025	78.65	78.65	78.54	78.56	78.56	-0.13%	1,663,214
Aug 20, 2025	78.65	78.72	78.64	78.66	78.66	0.01%	1,733,313
Aug 19, 2025	78.63	78.66	78.62	78.65	78.65	0.09%	1,490,343
Aug 18, 2025	78.63	78.63	78.57	78.58	78.58	-0.04%	2,664,537
Aug 15, 2025	78.65	78.67	78.59	78.61	78.61	-0.01%	1,303,939
Aug 14, 2025	78.64	78.66	78.60	78.62	78.62	-0.13%	1,493,051
Aug 13, 2025	78.69	78.74	78.68	78.72	78.72	0.17%	1,225,242
Aug 12, 2025	78.54	78.60	78.53	78.59	78.59	0.06%	1,486,878
Aug 11, 2025	78.53	78.56	78.50	78.54	78.54	0.03%	1,372,843
Aug 8, 2025	78.56	78.57	78.51	78.52	78.52	-0.09%	1,853,290
Aug 7, 2025	78.61	78.63	78.56	78.59	78.59	-0.04%	1,700,668
Aug 6, 2025	78.57	78.63	78.55	78.62	78.62	0.04%	1,558,162
Aug 5, 2025	78.59	78.62	78.56	78.59	78.59	-0.04%	2,271,949
Aug 4, 2025	78.65	78.65	78.55	78.62	78.62	0.03%	2,426,781
Aug 1, 2025	78.45	78.62	78.44	78.60	78.60	0.28%	3,657,504
Jul 31, 2025	78.42	78.46	78.37	78.38	78.12	-0.01%	1,723,880
Jul 30, 2025	78.40	78.52	78.37	78.39	78.13	-0.13%	1,908,777
Jul 29, 2025	78.40	78.49	78.39	78.49	78.23	0.14%	1,331,306
Jul 28, 2025	78.37	78.40	78.35	78.38	78.12	-0.03%	1,449,375
Jul 25, 2025	78.37	78.40	78.35	78.40	78.14	0.06%	1,293,910
Jul 24, 2025	78.29	78.36	78.29	78.35	78.09	-0.06%	1,501,441
Jul 23, 2025	78.45	78.47	78.39	78.40	78.14	-0.13%	1,724,553
Jul 22, 2025	78.46	78.51	78.45	78.50	78.24	0.09%	1,471,911
Jul 21, 2025	78.44	78.46	78.40	78.43	78.17	0.10%	1,485,433
Jul 18, 2025	78.36	78.39	78.32	78.35	78.09	0.15%	1,541,754
Jul 17, 2025	78.27	78.28	78.21	78.23	77.97	-0.04%	3,894,310
Jul 16, 2025	78.16	78.28	78.16	78.26	78.00	0.19%	1,487,240
Jul 15, 2025	78.24	78.25	78.10	78.11	77.85	-0.15%	1,285,823
Jul 14, 2025	78.23	78.26	78.19	78.23	77.97	0.01%	5,305,712
Jul 11, 2025	78.23	78.23	78.18	78.22	77.96	-0.06%	1,949,944
Jul 10, 2025	78.27	78.28	78.22	78.27	78.01	-	1,392,203
Jul 9, 2025	78.21	78.28	78.19	78.27	78.01	0.14%	1,882,386
Jul 8, 2025	78.14	78.17	78.13	78.16	77.90	-0.05%	1,487,787
Jul 7, 2025	78.23	78.24	78.18	78.20	77.94	-0.05%	2,972,622
Jul 3, 2025	78.25	78.26	78.20	78.24	77.98	-0.13%	2,249,315
Jul 2, 2025	78.33	78.45	78.31	78.34	78.08	-0.01%	1,539,645
Jul 1, 2025	78.41	78.43	78.31	78.35	78.09	-0.44%	5,618,652
Jun 30, 2025	78.66	78.70	78.62	78.70	78.19	0.13%	1,515,200
Jun 27, 2025	78.60	78.67	78.59	78.60	78.09	-0.08%	2,882,532
Jun 26, 2025	78.60	78.66	78.57	78.66	78.15	0.18%	1,347,197
Jun 25, 2025	78.48	78.54	78.45	78.52	78.01	-0.03%	1,537,842
Jun 24, 2025	78.39	78.54	78.38	78.54	78.03	0.18%	2,018,883
Jun 23, 2025	78.31	78.46	78.31	78.40	77.89	0.17%	2,786,894
Jun 20, 2025	78.19	78.30	78.18	78.27	77.76	0.10%	2,095,519
Jun 18, 2025	78.22	78.31	78.15	78.19	77.68	0.05%	2,092,334
Jun 17, 2025	78.13	78.18	78.09	78.15	77.65	0.09%	1,688,018
Jun 16, 2025	78.09	78.18	78.08	78.08	77.58	-0.04%	1,292,968
Jun 13, 2025	78.13	78.15	78.05	78.11	77.61	-0.09%	1,913,919
Jun 12, 2025	78.20	78.21	78.15	78.18	77.67	0.12%	1,419,348