BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	77.21	77.31	77.15	77.18	-	-0.05%	737,341
Sep 4, 2026	77.20	77.24	77.17	77.22	77.22	-	1,517,976
Sep 3, 2026	77.28	77.28	77.22	77.22	77.22	0.08%	2,601,147
Sep 2, 2026	77.15	77.17	77.11	77.16	77.16	0.06%	3,534,982
Sep 1, 2026	77.17	77.22	77.10	77.11	77.11	-0.16%	3,922,450
Aug 31, 2026	77.49	77.53	77.47	77.50	77.23	0.01%	1,879,009
Aug 28, 2026	77.67	77.78	77.47	77.49	77.22	-0.22%	1,756,073
Aug 27, 2026	77.69	77.71	77.64	77.66	77.39	-0.05%	1,856,075
Aug 26, 2026	77.77	77.77	77.65	77.70	77.43	-0.04%	1,699,992
Aug 25, 2026	77.70	77.75	77.66	77.73	77.46	0.15%	1,612,796
Aug 24, 2026	77.57	77.88	77.56	77.61	77.34	0.05%	2,014,524
Aug 21, 2026	77.61	77.65	77.55	77.57	77.30	-0.06%	1,566,507
Aug 20, 2026	77.58	78.00	77.58	77.62	77.35	-0.08%	1,781,369
Aug 19, 2026	77.70	77.71	77.61	77.68	77.41	0.06%	2,691,633
Aug 18, 2026	77.60	77.65	77.58	77.63	77.36	0.03%	1,741,543
Aug 17, 2026	77.59	77.67	77.59	77.61	77.34	-0.03%	2,586,428
Aug 14, 2026	77.72	77.73	77.63	77.63	77.36	-0.08%	1,891,505
Aug 13, 2026	77.65	77.77	77.64	77.69	77.42	0.15%	3,255,220
Aug 12, 2026	77.55	77.60	77.46	77.57	77.30	0.12%	10,665,423
Aug 11, 2026	77.51	77.60	77.48	77.48	77.21	0.03%	2,848,429
Aug 10, 2026	77.52	77.59	77.46	77.46	77.19	-0.13%	2,040,486
Aug 7, 2026	77.58	77.60	77.52	77.56	77.29	0.13%	1,890,642
Aug 6, 2026	77.49	77.52	77.43	77.46	77.19	-0.12%	3,214,258
Aug 5, 2026	77.53	77.60	77.49	77.55	77.28	0.01%	4,264,783
Aug 4, 2026	77.52	78.00	77.45	77.54	77.27	0.19%	2,307,124
Aug 3, 2026	77.38	77.46	77.36	77.39	77.12	0.10%	2,074,411
Jul 31, 2026	77.58	77.60	77.42	77.58	77.05	-0.08%	1,541,076
Jul 30, 2026	77.66	77.68	77.62	77.64	77.11	0.03%	1,527,161
Jul 29, 2026	77.55	77.68	77.41	77.62	77.09	0.05%	1,825,899
Jul 28, 2026	77.55	77.64	77.54	77.58	77.05	0.10%	1,750,836
Jul 27, 2026	77.51	77.54	77.47	77.50	76.97	0.04%	1,532,449
Jul 24, 2026	77.45	77.51	77.40	77.47	76.94	0.09%	1,703,903
Jul 23, 2026	77.39	77.41	77.35	77.40	76.87	-0.09%	1,868,434
Jul 22, 2026	77.53	77.71	77.46	77.47	76.94	-0.09%	1,317,684
Jul 21, 2026	77.62	77.62	77.54	77.54	77.01	-0.12%	1,389,295
Jul 20, 2026	77.67	78.00	77.60	77.63	77.10	-0.08%	1,558,038
Jul 17, 2026	77.77	77.80	77.69	77.69	77.16	-0.01%	11,396,548
Jul 16, 2026	77.68	77.78	77.66	77.70	77.17	-0.01%	1,621,148
Jul 15, 2026	77.67	77.75	77.65	77.71	77.18	0.13%	1,988,459
Jul 14, 2026	77.59	77.67	77.44	77.61	77.08	0.18%	1,563,484
Jul 13, 2026	77.57	77.64	77.46	77.47	76.94	-0.17%	1,630,904
Jul 10, 2026	77.66	77.70	77.58	77.60	77.07	-0.05%	1,572,250
Jul 9, 2026	77.60	77.67	77.60	77.64	77.11	0.10%	1,512,167
Jul 8, 2026	77.56	77.58	77.50	77.56	77.03	-0.09%	2,149,873
Jul 7, 2026	77.71	77.74	77.61	77.63	77.10	-0.18%	2,052,545
Jul 6, 2026	77.73	77.89	77.70	77.77	77.23	0.03%	2,532,591
Jul 2, 2026	77.71	77.77	77.68	77.75	77.21	0.17%	1,610,956
Jul 1, 2026	77.64	77.77	77.59	77.62	77.09	-0.04%	7,819,558
Jun 30, 2026	78.00	78.01	77.90	77.91	77.11	-0.14%	2,094,999
Jun 29, 2026	78.00	78.04	77.98	78.02	77.22	-0.01%	3,073,434