BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	77.65	77.69	77.59	77.59	77.59	-0.01%	5,434,588
Jun 5, 2026	77.65	77.66	77.57	77.60	77.60	-0.26%	18,052,120
Jun 4, 2026	77.82	77.87	77.78	77.80	77.80	0.08%	1,881,938
Jun 3, 2026	77.71	77.75	77.70	77.74	77.74	-0.08%	2,477,219
Jun 2, 2026	77.83	77.84	77.77	77.80	77.80	-0.01%	2,571,880
Jun 1, 2026	77.73	78.13	77.64	77.81	77.81	-0.08%	2,120,252
May 29, 2026	78.10	78.16	78.08	78.14	77.87	0.10%	1,734,903
May 28, 2026	78.01	78.12	77.99	78.06	77.79	0.06%	1,937,964
May 27, 2026	77.98	78.03	77.96	78.01	77.74	0.04%	3,528,314
May 26, 2026	77.96	78.00	77.92	77.98	77.71	0.15%	2,760,521
May 22, 2026	77.91	77.92	77.77	77.86	77.59	-	2,149,164
May 21, 2026	77.77	77.89	77.73	77.86	77.59	-0.01%	2,531,831
May 20, 2026	77.70	77.93	77.70	77.87	77.60	0.23%	2,838,162
May 19, 2026	77.71	77.75	77.64	77.69	77.42	-0.14%	2,154,141
May 18, 2026	77.83	77.87	77.75	77.80	77.53	0.01%	1,769,654
May 15, 2026	77.82	77.95	77.77	77.79	77.52	-0.21%	1,754,285
May 14, 2026	78.04	78.05	77.94	77.95	77.68	-0.06%	1,768,271
May 13, 2026	77.96	78.01	77.91	78.00	77.73	0.04%	1,715,841
May 12, 2026	77.98	77.99	77.95	77.97	77.70	-0.10%	2,016,090
May 11, 2026	78.12	78.13	78.05	78.05	77.78	-0.13%	2,805,279
May 8, 2026	78.16	78.18	78.13	78.15	77.88	0.10%	1,699,772
May 7, 2026	78.23	78.23	78.04	78.07	77.80	-0.10%	1,706,377
May 6, 2026	78.11	78.16	78.10	78.15	77.88	0.19%	1,868,957
May 5, 2026	78.01	78.04	77.95	78.00	77.73	0.05%	2,636,166
May 4, 2026	78.02	78.07	77.89	77.96	77.69	-0.15%	2,408,539
May 1, 2026	78.06	78.20	78.05	78.08	77.81	0.04%	1,980,278
Apr 30, 2026	78.30	78.38	78.27	78.31	77.78	0.14%	2,112,428
Apr 29, 2026	78.30	78.30	78.16	78.20	77.67	-0.20%	2,461,883
Apr 28, 2026	78.38	78.39	78.32	78.36	77.83	-0.08%	1,892,384
Apr 27, 2026	78.44	78.64	78.39	78.42	77.89	-0.08%	2,199,694
Apr 24, 2026	78.37	78.49	78.36	78.48	77.95	0.13%	1,971,788
Apr 23, 2026	78.42	78.45	78.31	78.38	77.85	-0.05%	2,143,183
Apr 22, 2026	78.45	78.47	78.40	78.42	77.89	0.03%	1,907,938
Apr 21, 2026	78.47	78.49	78.39	78.40	77.87	-0.18%	1,510,664
Apr 20, 2026	78.55	78.56	78.50	78.54	78.01	-0.04%	1,683,564
Apr 17, 2026	78.54	78.60	78.46	78.57	78.04	0.24%	2,039,725
Apr 16, 2026	78.44	78.45	78.36	78.38	77.85	-0.05%	2,418,970
Apr 15, 2026	78.42	78.44	78.38	78.42	77.89	-0.04%	1,748,191
Apr 14, 2026	78.35	78.45	78.32	78.45	77.92	0.11%	1,795,101
Apr 13, 2026	78.28	78.37	78.26	78.36	77.83	0.11%	1,838,069
Apr 10, 2026	78.33	78.34	78.26	78.27	77.74	-0.06%	3,256,104
Apr 9, 2026	78.29	78.39	78.22	78.32	77.79	0.05%	2,310,495
Apr 8, 2026	78.38	78.40	78.26	78.28	77.75	0.09%	3,498,927
Apr 7, 2026	78.14	78.23	78.04	78.21	77.68	0.12%	2,202,454
Apr 6, 2026	78.13	78.21	78.09	78.12	77.59	-0.13%	3,426,469
Apr 2, 2026	78.14	78.26	78.10	78.22	77.69	0.08%	3,050,990
Apr 1, 2026	78.14	78.21	78.11	78.16	77.63	0.02%	2,992,851
Mar 31, 2026	78.42	78.49	78.38	78.41	77.62	0.14%	2,765,506
Mar 30, 2026	78.29	78.35	78.27	78.30	77.51	0.20%	6,848,648
Mar 27, 2026	78.02	78.15	78.00	78.14	77.35	0.17%	4,075,479