BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	78.36	78.44	78.33	78.44	-	0.15%	1,269,866
Apr 24, 2025	78.26	78.34	78.20	78.32	78.32	0.24%	1,467,764
Apr 23, 2025	78.31	78.35	78.10	78.13	78.13	-0.06%	4,166,567
Apr 22, 2025	78.25	78.29	78.16	78.18	78.18	-0.05%	1,705,893
Apr 21, 2025	78.26	78.36	78.22	78.22	78.22	-0.04%	2,165,747
Apr 17, 2025	78.25	78.30	78.19	78.25	78.25	0.01%	1,745,963
Apr 16, 2025	78.16	78.28	78.10	78.24	78.24	0.19%	34,528,136
Apr 15, 2025	78.05	78.14	78.03	78.09	78.09	0.14%	1,615,288
Apr 14, 2025	77.84	78.04	77.84	77.98	77.98	0.31%	2,067,030
Apr 11, 2025	77.86	77.94	77.59	77.74	77.74	-0.24%	3,036,033
Apr 10, 2025	77.98	78.13	77.89	77.93	77.93	-0.14%	2,643,118
Apr 9, 2025	78.04	78.11	77.66	78.04	78.04	-0.12%	4,280,352
Apr 8, 2025	78.02	78.24	78.02	78.13	78.13	-0.10%	9,258,137
Apr 7, 2025	78.47	78.52	78.08	78.21	78.21	-0.32%	16,590,899
Apr 4, 2025	78.65	78.78	78.40	78.46	78.46	0.03%	4,176,815
Apr 3, 2025	78.38	78.49	78.36	78.44	78.44	0.49%	4,456,119
Apr 2, 2025	78.18	78.18	78.00	78.06	78.06	-0.06%	1,202,022
Apr 1, 2025	78.06	78.17	78.06	78.11	78.11	-0.22%	1,945,410
Mar 31, 2025	78.30	78.34	78.22	78.28	78.03	0.05%	2,146,887
Mar 28, 2025	78.10	78.26	78.10	78.24	77.99	0.26%	1,521,953
Mar 27, 2025	78.00	78.06	77.99	78.04	77.79	0.06%	2,782,865
Mar 26, 2025	78.00	78.04	77.96	77.99	77.74	-0.05%	1,170,945
Mar 25, 2025	78.01	78.07	77.96	78.03	77.78	0.09%	2,140,729
Mar 24, 2025	78.06	78.09	77.96	77.96	77.71	-0.23%	1,734,376
Mar 21, 2025	78.16	78.20	78.12	78.14	77.89	0.06%	1,358,146
Mar 20, 2025	78.18	78.19	78.06	78.09	77.84	0.06%	1,698,950
Mar 19, 2025	77.86	78.07	77.83	78.04	77.79	0.15%	1,432,449
Mar 18, 2025	77.86	77.95	77.85	77.92	77.67	0.09%	1,606,408
Mar 17, 2025	77.89	77.95	77.84	77.85	77.60	-0.04%	1,772,353
Mar 14, 2025	77.95	77.97	77.88	77.88	77.63	-0.12%	1,648,450
Mar 13, 2025	77.86	78.00	77.83	77.97	77.72	0.14%	1,420,360
Mar 12, 2025	77.88	77.96	77.86	77.86	77.61	-0.12%	4,892,751
Mar 11, 2025	78.07	78.12	77.95	77.95	77.70	-0.15%	5,414,620
Mar 10, 2025	78.00	78.09	77.97	78.07	77.82	0.28%	4,043,581
Mar 7, 2025	78.05	78.07	77.82	77.85	77.60	-0.06%	2,013,802
Mar 6, 2025	77.88	77.94	77.81	77.90	77.65	0.03%	1,292,276
Mar 5, 2025	78.06	78.08	77.86	77.88	77.63	-0.15%	2,063,394
Mar 4, 2025	78.08	78.17	77.95	78.00	77.75	0.03%	1,914,161
Mar 3, 2025	77.89	77.99	77.82	77.98	77.73	-0.17%	2,176,839
Feb 28, 2025	78.04	78.13	78.00	78.11	77.64	0.21%	2,015,809
Feb 27, 2025	77.93	77.97	77.89	77.95	77.48	-	1,653,528
Feb 26, 2025	77.91	77.99	77.85	77.95	77.48	0.04%	1,352,968
Feb 25, 2025	77.89	77.93	77.85	77.92	77.45	0.24%	2,185,851
Feb 24, 2025	77.64	77.75	77.62	77.73	77.26	0.10%	3,043,701
Feb 21, 2025	77.53	77.68	77.53	77.65	77.18	0.18%	1,645,688
Feb 20, 2025	77.51	77.54	77.45	77.51	77.04	0.03%	3,024,793
Feb 19, 2025	77.40	77.49	77.40	77.49	77.02	0.09%	1,184,162
Feb 18, 2025	77.51	77.52	77.40	77.42	76.95	-0.09%	1,198,822
Feb 14, 2025	77.43	77.53	77.43	77.49	77.02	0.22%	1,782,628
Feb 13, 2025	77.35	77.36	77.29	77.32	76.85	0.17%	2,594,935