BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	77.35	77.41	77.34	77.36	77.36	-0.06%	2,087,619
Nov 19, 2024	77.43	77.46	77.39	77.41	77.41	0.04%	1,988,671
Nov 18, 2024	77.33	77.39	77.31	77.38	77.38	0.06%	1,458,112
Nov 15, 2024	77.21	77.39	77.15	77.33	77.33	0.16%	11,874,369
Nov 14, 2024	77.37	77.39	77.18	77.21	77.21	-0.14%	2,778,501
Nov 13, 2024	77.34	77.40	77.28	77.32	77.32	0.12%	1,513,363
Nov 12, 2024	77.27	77.31	77.19	77.23	77.23	-0.17%	2,873,938
Nov 11, 2024	77.34	77.37	77.33	77.36	77.36	-0.10%	1,180,157
Nov 8, 2024	77.49	77.55	77.41	77.44	77.44	-0.06%	1,614,165
Nov 7, 2024	77.38	77.50	77.36	77.49	77.49	0.27%	1,601,645
Nov 6, 2024	77.24	77.34	77.21	77.28	77.28	-0.21%	2,689,037
Nov 5, 2024	77.44	77.50	77.32	77.44	77.44	-0.04%	1,407,959
Nov 4, 2024	77.49	77.54	77.41	77.47	77.47	0.14%	1,736,266
Nov 1, 2024	77.47	77.56	77.33	77.36	77.36	-0.36%	1,626,335
Oct 31, 2024	77.62	77.69	77.54	77.64	77.41	-0.04%	2,797,474
Oct 30, 2024	77.77	77.85	77.65	77.67	77.44	-0.13%	1,063,342
Oct 29, 2024	77.64	77.77	77.62	77.77	77.54	0.05%	1,201,969
Oct 28, 2024	77.78	77.80	77.68	77.73	77.50	-0.08%	1,231,830
Oct 25, 2024	77.84	77.92	77.77	77.79	77.56	-0.03%	1,400,097
Oct 24, 2024	77.80	77.88	77.79	77.81	77.58	0.05%	1,302,099
Oct 23, 2024	77.77	77.81	77.74	77.77	77.54	-0.10%	1,666,671
Oct 22, 2024	77.86	77.91	77.80	77.85	77.62	-	2,575,144
Oct 21, 2024	77.94	77.98	77.85	77.85	77.62	-0.24%	1,637,817
Oct 18, 2024	78.05	78.08	78.02	78.04	77.81	0.06%	1,499,264
Oct 17, 2024	77.98	78.01	77.95	77.99	77.76	-0.12%	1,149,065
Oct 16, 2024	78.07	78.12	78.07	78.08	77.84	0.08%	1,710,964
Oct 15, 2024	78.07	78.07	78.00	78.02	77.79	0.08%	1,479,754
Oct 14, 2024	77.90	77.97	77.89	77.96	77.73	-0.06%	1,582,409
Oct 11, 2024	77.98	78.04	77.96	78.01	77.78	0.08%	6,002,985
Oct 10, 2024	77.88	77.97	77.84	77.95	77.72	0.09%	1,458,811
Oct 9, 2024	77.90	77.93	77.87	77.88	77.65	-0.08%	1,668,495
Oct 8, 2024	77.85	77.96	77.85	77.94	77.71	0.04%	1,406,175
Oct 7, 2024	77.89	77.96	77.87	77.91	77.68	-0.17%	3,935,473
Oct 4, 2024	78.27	78.27	78.01	78.04	77.81	-0.46%	2,888,708
Oct 3, 2024	78.48	78.53	78.38	78.40	78.16	-0.20%	1,679,451
Oct 2, 2024	78.50	78.57	78.48	78.56	78.32	-0.03%	1,462,078
Oct 1, 2024	78.54	78.65	78.54	78.58	78.34	-0.14%	2,871,035
Sep 30, 2024	78.76	78.83	78.66	78.69	78.23	-0.18%	1,250,725
Sep 27, 2024	78.72	79.02	78.72	78.83	78.37	0.19%	1,316,660
Sep 26, 2024	78.74	78.78	78.66	78.68	78.22	-0.08%	2,546,922
Sep 25, 2024	78.82	78.86	78.74	78.74	78.28	-0.16%	1,382,233
Sep 24, 2024	78.77	78.87	78.72	78.87	78.41	0.13%	1,364,594
Sep 23, 2024	78.74	78.82	78.69	78.77	78.31	-0.04%	1,994,520
Sep 20, 2024	78.69	78.83	78.67	78.80	78.34	0.09%	2,500,632
Sep 19, 2024	78.68	78.80	78.68	78.73	78.27	0.09%	1,472,325
Sep 18, 2024	78.70	78.87	78.64	78.66	78.20	-0.11%	1,681,848
Sep 17, 2024	78.70	78.79	78.70	78.75	78.29	-0.08%	1,340,341
Sep 16, 2024	78.77	78.84	78.76	78.81	78.35	0.06%	1,437,541
Sep 13, 2024	78.76	78.82	78.71	78.76	78.30	0.18%	2,032,424
Sep 12, 2024	78.67	78.68	77.95	78.62	78.16	-0.04%	2,039,259
Sep 11, 2024	78.60	78.76	78.59	78.65	78.19	-0.05%	1,469,912
Sep 10, 2024	78.58	78.72	78.58	78.69	78.23	0.18%	2,391,478
Sep 9, 2024	78.52	78.60	78.50	78.55	78.09	0.03%	1,539,269
Sep 6, 2024	78.45	78.67	78.38	78.53	78.07	0.15%	2,115,901
Sep 5, 2024	78.44	78.45	78.31	78.41	77.95	0.09%	3,297,259
Sep 4, 2024	78.18	78.35	78.18	78.34	77.88	0.26%	2,308,383
Sep 3, 2024	78.12	78.18	77.96	78.14	77.68	-0.13%	1,066,512
Aug 30, 2024	78.26	78.31	78.22	78.24	77.56	-0.03%	1,176,226
Aug 29, 2024	78.24	78.27	78.22	78.26	77.58	-0.04%	1,140,698
Aug 28, 2024	78.29	78.35	78.28	78.29	77.61	-0.01%	993,471
Aug 27, 2024	78.20	78.32	78.20	78.30	77.62	0.08%	1,153,031
Aug 26, 2024	78.33	78.34	78.24	78.24	77.56	-0.04%	1,121,479
Aug 23, 2024	78.13	78.31	78.10	78.27	77.59	0.27%	2,694,173
Aug 22, 2024	78.12	78.19	78.04	78.06	77.38	-0.17%	2,230,054
Aug 21, 2024	78.17	78.39	78.09	78.19	77.51	0.15%	1,992,023
Aug 20, 2024	78.02	78.10	78.02	78.07	77.39	0.15%	1,275,327
Aug 19, 2024	77.93	78.00	77.92	77.95	77.27	0.03%	1,085,898
Aug 16, 2024	77.95	77.95	77.85	77.93	77.25	0.08%	1,249,247
Aug 15, 2024	77.83	77.90	77.81	77.87	77.19	-0.28%	1,775,852
Aug 14, 2024	78.03	78.14	78.03	78.09	77.41	0.03%	1,287,364
Aug 13, 2024	78.04	78.08	78.00	78.07	77.39	0.21%	1,198,618
Aug 12, 2024	77.80	77.93	77.78	77.91	77.23	0.13%	1,547,409
Aug 9, 2024	77.87	77.88	77.79	77.81	77.13	0.06%	1,441,891
Aug 8, 2024	77.72	77.80	77.69	77.76	77.08	-0.08%	2,335,981
Aug 7, 2024	77.86	77.91	77.76	77.82	77.14	-0.12%	2,954,935
Aug 6, 2024	78.02	78.04	77.86	77.91	77.23	-0.20%	1,868,326
Aug 5, 2024	78.38	78.49	77.98	78.07	77.39	-0.05%	2,462,677
Aug 2, 2024	77.92	78.13	77.92	78.11	77.43	0.66%	3,383,815
Aug 1, 2024	77.44	77.60	77.44	77.60	76.92	-0.04%	2,312,900
Jul 31, 2024	77.50	77.64	77.41	77.63	76.73	0.25%	4,183,184
Jul 30, 2024	77.41	77.46	77.36	77.44	76.54	0.08%	939,836
Jul 29, 2024	77.40	77.58	77.34	77.38	76.48	0.04%	1,069,641
Jul 26, 2024	77.35	77.37	77.32	77.35	76.45	0.17%	946,113
Jul 25, 2024	77.19	77.28	77.18	77.22	76.32	0.08%	2,792,515
Jul 24, 2024	77.23	77.29	77.16	77.16	76.26	0.01%	2,160,532
Jul 23, 2024	77.13	77.19	77.13	77.15	76.25	0.06%	1,118,070
Jul 22, 2024	77.11	77.14	77.06	77.10	76.20	-0.01%	1,288,006
Jul 19, 2024	77.14	77.15	77.07	77.11	76.21	-0.06%	2,684,479
Jul 18, 2024	77.18	77.25	77.15	77.16	76.26	-0.09%	1,478,719
Jul 17, 2024	77.17	77.24	77.14	77.23	76.33	-	4,641,021
Jul 16, 2024	77.17	77.23	77.14	77.23	76.33	0.10%	1,471,104
Jul 15, 2024	77.19	77.22	77.10	77.15	76.25	-0.06%	5,259,264
Jul 12, 2024	77.11	77.20	77.11	77.20	76.30	0.19%	1,561,128
Jul 11, 2024	77.00	77.11	77.00	77.05	76.15	0.26%	2,481,955
Jul 10, 2024	76.84	76.86	76.81	76.85	75.96	0.05%	1,131,186
Jul 9, 2024	76.77	76.83	76.75	76.81	75.92	-0.01%	4,405,215
Jul 8, 2024	76.81	76.84	76.79	76.82	75.93	-	1,883,038
Jul 5, 2024	76.70	76.84	76.63	76.82	75.93	0.25%	1,251,105
Jul 3, 2024	76.53	76.78	76.48	76.63	75.74	0.20%	1,303,978
Jul 2, 2024	76.48	76.51	76.42	76.48	75.59	0.13%	1,304,962