BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	77.51	77.54	77.45	77.51	77.51	0.03%	3,024,793
Feb 19, 2025	77.40	77.49	77.40	77.49	77.49	0.09%	1,184,162
Feb 18, 2025	77.51	77.52	77.40	77.42	77.42	-0.09%	1,198,822
Feb 14, 2025	77.43	77.53	77.43	77.49	77.49	0.22%	1,782,628
Feb 13, 2025	77.35	77.36	77.29	77.32	77.32	0.17%	2,594,935
Feb 12, 2025	77.19	77.22	77.16	77.19	77.19	-0.21%	1,654,860
Feb 11, 2025	77.33	77.36	77.31	77.35	77.35	0.01%	1,332,736
Feb 10, 2025	77.38	77.42	77.34	77.34	77.34	0.01%	1,220,823
Feb 7, 2025	77.42	77.42	77.32	77.33	77.33	-0.18%	1,806,812
Feb 6, 2025	77.46	77.50	77.44	77.47	77.47	-0.05%	1,372,609
Feb 5, 2025	77.48	77.55	77.42	77.51	77.51	0.14%	1,419,408
Feb 4, 2025	77.28	77.40	77.04	77.40	77.40	0.13%	1,269,466
Feb 3, 2025	77.35	77.41	77.26	77.30	77.30	-0.39%	2,171,939
Jan 31, 2025	77.64	77.67	77.55	77.60	77.35	-0.01%	1,451,620
Jan 30, 2025	77.59	77.63	77.56	77.61	77.36	0.10%	1,824,666
Jan 29, 2025	77.60	77.62	77.47	77.53	77.28	-0.08%	1,154,486
Jan 28, 2025	77.52	77.59	77.50	77.59	77.34	0.04%	1,349,973
Jan 27, 2025	77.56	77.59	77.50	77.56	77.31	0.22%	2,208,458
Jan 24, 2025	77.35	77.45	77.33	77.39	77.14	0.05%	6,902,932
Jan 23, 2025	77.32	77.35	77.28	77.35	77.10	0.01%	1,675,141
Jan 22, 2025	77.38	77.38	77.30	77.34	77.09	-0.04%	1,271,520
Jan 21, 2025	77.39	77.41	77.32	77.37	77.12	0.06%	2,470,917
Jan 17, 2025	77.35	77.40	77.30	77.32	77.07	-0.04%	1,916,453
Jan 16, 2025	77.20	77.38	77.19	77.35	77.10	0.12%	1,857,629
Jan 15, 2025	77.26	77.27	77.20	77.26	77.01	0.36%	1,235,433
Jan 14, 2025	77.01	77.03	76.98	76.98	76.73	0.05%	2,872,476
Jan 13, 2025	76.98	77.00	76.93	76.94	76.70	-0.05%	1,910,579
Jan 10, 2025	77.12	77.13	76.96	76.98	76.73	-0.31%	7,570,178
Jan 8, 2025	77.19	77.23	77.15	77.22	76.97	0.06%	1,296,378
Jan 7, 2025	77.23	77.23	77.11	77.17	76.92	-0.06%	1,168,506
Jan 6, 2025	77.19	77.25	77.18	77.22	76.97	0.03%	1,632,756
Jan 3, 2025	77.34	77.66	77.20	77.20	76.95	-0.08%	1,917,038
Jan 2, 2025	77.20	77.32	77.19	77.26	77.01	-0.01%	2,226,409
Dec 31, 2024	77.27	77.31	77.21	77.27	77.02	0.03%	2,506,327
Dec 30, 2024	77.17	77.26	77.17	77.25	77.00	0.22%	2,729,530
Dec 27, 2024	77.10	77.13	77.06	77.08	76.83	0.01%	1,695,601
Dec 26, 2024	76.98	77.08	76.97	77.07	76.82	0.06%	1,395,043
Dec 24, 2024	76.97	77.05	76.96	77.02	76.77	-0.26%	969,228
Dec 23, 2024	77.31	77.33	77.22	77.22	76.73	-0.13%	1,754,313
Dec 20, 2024	77.35	77.50	77.29	77.32	76.83	0.09%	2,802,461
Dec 19, 2024	77.21	77.50	77.19	77.25	76.76	0.05%	3,745,624
Dec 18, 2024	77.48	77.55	77.19	77.21	76.72	-0.30%	1,621,383
Dec 17, 2024	77.44	77.49	77.42	77.44	76.95	-0.04%	1,738,927
Dec 16, 2024	77.50	77.51	77.44	77.47	76.98	0.01%	2,463,276
Dec 13, 2024	77.55	77.57	77.45	77.46	76.97	-0.13%	1,489,717
Dec 12, 2024	77.63	77.64	77.53	77.56	77.07	-0.08%	2,168,141
Dec 11, 2024	77.72	77.75	77.61	77.62	77.13	-0.05%	1,434,073
Dec 10, 2024	77.64	77.67	77.60	77.66	77.17	-0.04%	1,552,168
Dec 9, 2024	77.71	77.72	77.67	77.69	77.20	-0.06%	2,175,191
Dec 6, 2024	77.77	77.78	77.69	77.74	77.25	0.15%	2,005,743
Dec 5, 2024	77.59	77.62	77.55	77.62	77.13	0.01%	1,644,541
Dec 4, 2024	77.51	77.65	77.48	77.61	77.12	0.09%	1,894,955
Dec 3, 2024	77.60	77.68	77.51	77.54	77.05	0.01%	1,467,987
Dec 2, 2024	77.78	77.78	77.44	77.53	77.04	-0.32%	2,156,506
Nov 29, 2024	77.73	77.78	77.73	77.78	77.06	0.18%	778,892
Nov 27, 2024	77.65	77.68	77.59	77.64	76.92	0.13%	1,537,135
Nov 26, 2024	77.53	77.54	77.45	77.54	76.82	-	1,599,628
Nov 25, 2024	77.49	77.55	77.38	77.54	76.82	0.28%	2,949,511
Nov 22, 2024	77.38	77.41	77.29	77.32	76.61	0.01%	2,979,457
Nov 21, 2024	77.36	77.44	77.30	77.31	76.60	-0.06%	1,547,288
Nov 20, 2024	77.35	77.41	77.34	77.36	76.65	-0.06%	2,087,619
Nov 19, 2024	77.43	77.46	77.39	77.41	76.69	0.04%	1,988,671
Nov 18, 2024	77.33	77.39	77.31	77.38	76.66	0.06%	1,458,112
Nov 15, 2024	77.21	77.39	77.15	77.33	76.62	0.16%	11,874,369
Nov 14, 2024	77.37	77.39	77.18	77.21	76.50	-0.14%	2,778,501
Nov 13, 2024	77.34	77.40	77.28	77.32	76.61	0.12%	1,513,363
Nov 12, 2024	77.27	77.31	77.19	77.23	76.52	-0.17%	2,873,938
Nov 11, 2024	77.34	77.37	77.33	77.36	76.65	-0.10%	1,180,157
Nov 8, 2024	77.49	77.55	77.41	77.44	76.72	-0.06%	1,614,165
Nov 7, 2024	77.38	77.50	77.36	77.49	76.77	0.27%	1,601,645
Nov 6, 2024	77.24	77.34	77.21	77.28	76.57	-0.21%	2,689,037
Nov 5, 2024	77.44	77.50	77.32	77.44	76.72	-0.04%	1,407,959
Nov 4, 2024	77.49	77.54	77.41	77.47	76.75	0.14%	1,736,266
Nov 1, 2024	77.47	77.56	77.33	77.36	76.65	-0.36%	1,626,335
Oct 31, 2024	77.62	77.69	77.54	77.64	76.69	-0.04%	2,797,474
Oct 30, 2024	77.77	77.85	77.65	77.67	76.72	-0.13%	1,063,342
Oct 29, 2024	77.64	77.77	77.62	77.77	76.82	0.05%	1,201,969
Oct 28, 2024	77.78	77.80	77.68	77.73	76.78	-0.08%	1,231,830
Oct 25, 2024	77.84	77.92	77.77	77.79	76.84	-0.03%	1,400,097
Oct 24, 2024	77.80	77.88	77.79	77.81	76.86	0.05%	1,302,099
Oct 23, 2024	77.77	77.81	77.74	77.77	76.82	-0.10%	1,666,671
Oct 22, 2024	77.86	77.91	77.80	77.85	76.90	-	2,575,144
Oct 21, 2024	77.94	77.98	77.85	77.85	76.90	-0.24%	1,637,817
Oct 18, 2024	78.05	78.08	78.02	78.04	77.09	0.06%	1,499,264
Oct 17, 2024	77.98	78.01	77.95	77.99	77.04	-0.12%	1,149,065
Oct 16, 2024	78.07	78.12	78.07	78.08	77.12	0.08%	1,710,964
Oct 15, 2024	78.07	78.07	78.00	78.02	77.07	0.08%	1,479,754
Oct 14, 2024	77.90	77.97	77.89	77.96	77.01	-0.06%	1,582,409
Oct 11, 2024	77.98	78.04	77.96	78.01	77.06	0.08%	6,002,985
Oct 10, 2024	77.88	77.97	77.84	77.95	77.00	0.09%	1,458,811
Oct 9, 2024	77.90	77.93	77.87	77.88	76.93	-0.08%	1,668,495
Oct 8, 2024	77.85	77.96	77.85	77.94	76.99	0.04%	1,406,175
Oct 7, 2024	77.89	77.96	77.87	77.91	76.96	-0.17%	3,935,473
Oct 4, 2024	78.27	78.27	78.01	78.04	77.09	-0.46%	2,888,708
Oct 3, 2024	78.48	78.53	78.38	78.40	77.44	-0.20%	1,679,451
Oct 2, 2024	78.50	78.57	78.48	78.56	77.60	-0.03%	1,462,078
Oct 1, 2024	78.54	78.65	78.54	78.58	77.62	-0.14%	2,871,035
Sep 30, 2024	78.76	78.83	78.66	78.69	77.51	-0.18%	1,250,725
Sep 27, 2024	78.72	79.02	78.72	78.83	77.65	0.19%	1,316,660
Sep 26, 2024	78.74	78.78	78.66	78.68	77.50	-0.08%	2,546,922