BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	79.02	79.07	78.98	78.98	78.98	0.04%	2,913,404
Sep 10, 2025	78.99	79.01	78.95	78.95	78.95	0.03%	1,570,830
Sep 9, 2025	79.04	79.07	78.90	78.93	78.93	-0.10%	2,911,439
Sep 8, 2025	79.04	79.06	79.00	79.01	79.01	0.04%	2,952,248
Sep 5, 2025	79.04	79.07	78.97	78.98	78.98	0.19%	2,318,751
Sep 4, 2025	78.80	78.84	78.77	78.83	78.83	0.13%	1,719,321
Sep 3, 2025	78.65	78.76	78.64	78.73	78.73	0.09%	1,584,379
Sep 2, 2025	78.61	78.67	78.60	78.66	78.66	-0.39%	1,335,639
Aug 29, 2025	78.94	78.98	78.91	78.97	78.71	0.06%	2,256,386
Aug 28, 2025	78.88	78.93	78.87	78.92	78.66	-0.01%	1,280,000
Aug 27, 2025	78.84	78.93	78.82	78.93	78.67	0.10%	1,441,888
Aug 26, 2025	78.79	78.86	78.78	78.85	78.59	0.13%	1,711,927
Aug 25, 2025	78.74	78.77	78.72	78.75	78.49	-0.06%	1,153,166
Aug 22, 2025	78.62	78.83	78.61	78.80	78.54	0.31%	1,328,075
Aug 21, 2025	78.65	78.65	78.54	78.56	78.30	-0.13%	1,663,214
Aug 20, 2025	78.65	78.72	78.64	78.66	78.40	0.01%	1,733,313
Aug 19, 2025	78.63	78.66	78.62	78.65	78.39	0.09%	1,490,343
Aug 18, 2025	78.63	78.63	78.57	78.58	78.32	-0.04%	2,664,537
Aug 15, 2025	78.65	78.67	78.59	78.61	78.35	-0.01%	1,303,939
Aug 14, 2025	78.64	78.66	78.60	78.62	78.36	-0.13%	1,493,051
Aug 13, 2025	78.69	78.74	78.68	78.72	78.46	0.17%	1,225,242
Aug 12, 2025	78.54	78.60	78.53	78.59	78.33	0.06%	1,486,878
Aug 11, 2025	78.53	78.56	78.50	78.54	78.28	0.03%	1,372,843
Aug 8, 2025	78.56	78.57	78.51	78.52	78.26	-0.09%	1,853,290
Aug 7, 2025	78.61	78.63	78.56	78.59	78.33	-0.04%	1,700,668
Aug 6, 2025	78.57	78.63	78.55	78.62	78.36	0.04%	1,558,162
Aug 5, 2025	78.59	78.62	78.56	78.59	78.33	-0.04%	2,271,949
Aug 4, 2025	78.65	78.65	78.55	78.62	78.36	0.03%	2,426,781
Aug 1, 2025	78.45	78.62	78.44	78.60	78.34	0.28%	3,657,504
Jul 31, 2025	78.42	78.46	78.37	78.38	77.87	-0.01%	1,723,880
Jul 30, 2025	78.40	78.52	78.37	78.39	77.88	-0.13%	1,908,777
Jul 29, 2025	78.40	78.49	78.39	78.49	77.97	0.14%	1,331,306
Jul 28, 2025	78.37	78.40	78.35	78.38	77.87	-0.03%	1,449,375
Jul 25, 2025	78.37	78.40	78.35	78.40	77.89	0.06%	1,293,910
Jul 24, 2025	78.29	78.36	78.29	78.35	77.84	-0.06%	1,501,441
Jul 23, 2025	78.45	78.47	78.39	78.40	77.89	-0.13%	1,724,553
Jul 22, 2025	78.46	78.51	78.45	78.50	77.98	0.09%	1,471,911
Jul 21, 2025	78.44	78.46	78.40	78.43	77.92	0.10%	1,485,433
Jul 18, 2025	78.36	78.39	78.32	78.35	77.84	0.15%	1,541,754
Jul 17, 2025	78.27	78.28	78.21	78.23	77.72	-0.04%	3,894,310
Jul 16, 2025	78.16	78.28	78.16	78.26	77.75	0.19%	1,487,240
Jul 15, 2025	78.24	78.25	78.10	78.11	77.60	-0.15%	1,285,823
Jul 14, 2025	78.23	78.26	78.19	78.23	77.72	0.01%	5,305,712
Jul 11, 2025	78.23	78.23	78.18	78.22	77.71	-0.06%	1,949,944
Jul 10, 2025	78.27	78.28	78.22	78.27	77.76	-	1,392,203
Jul 9, 2025	78.21	78.28	78.19	78.27	77.76	0.14%	1,882,386
Jul 8, 2025	78.14	78.17	78.13	78.16	77.65	-0.05%	1,487,787
Jul 7, 2025	78.23	78.24	78.18	78.20	77.69	-0.05%	2,972,622
Jul 3, 2025	78.25	78.26	78.20	78.24	77.73	-0.13%	2,249,315
Jul 2, 2025	78.33	78.45	78.31	78.34	77.83	-0.01%	1,539,645