BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	77.83	77.87	77.75	77.80	77.80	0.01%	1,769,343
May 15, 2026	77.82	77.95	77.77	77.79	77.79	-0.21%	1,754,285
May 14, 2026	78.04	78.05	77.94	77.95	77.95	-0.06%	1,768,271
May 13, 2026	77.96	78.01	77.91	78.00	78.00	0.04%	1,715,841
May 12, 2026	77.98	77.99	77.95	77.97	77.97	-0.10%	2,016,090
May 11, 2026	78.12	78.13	78.05	78.05	78.05	-0.13%	2,805,279
May 8, 2026	78.16	78.18	78.13	78.15	78.15	0.10%	1,699,772
May 7, 2026	78.23	78.23	78.04	78.07	78.07	-0.10%	1,706,377
May 6, 2026	78.11	78.16	78.10	78.15	78.15	0.19%	1,868,957
May 5, 2026	78.01	78.04	77.95	78.00	78.00	0.05%	2,636,166
May 4, 2026	78.02	78.07	77.89	77.96	77.96	-0.15%	2,408,539
May 1, 2026	78.06	78.20	78.05	78.08	78.08	-0.29%	1,980,278
Apr 30, 2026	78.30	78.38	78.27	78.31	78.05	0.14%	2,112,428
Apr 29, 2026	78.30	78.30	78.16	78.20	77.94	-0.20%	2,461,883
Apr 28, 2026	78.38	78.39	78.32	78.36	78.10	-0.08%	1,892,384
Apr 27, 2026	78.44	78.64	78.39	78.42	78.16	-0.08%	2,199,694
Apr 24, 2026	78.37	78.49	78.36	78.48	78.22	0.13%	1,971,788
Apr 23, 2026	78.42	78.45	78.31	78.38	78.12	-0.05%	2,143,183
Apr 22, 2026	78.45	78.47	78.40	78.42	78.16	0.03%	1,907,938
Apr 21, 2026	78.47	78.49	78.39	78.40	78.14	-0.18%	1,510,664
Apr 20, 2026	78.55	78.56	78.50	78.54	78.28	-0.04%	1,683,564
Apr 17, 2026	78.54	78.60	78.46	78.57	78.31	0.24%	2,039,725
Apr 16, 2026	78.44	78.45	78.36	78.38	78.12	-0.05%	2,418,970
Apr 15, 2026	78.42	78.44	78.38	78.42	78.16	-0.04%	1,748,191
Apr 14, 2026	78.35	78.45	78.32	78.45	78.19	0.11%	1,795,101
Apr 13, 2026	78.28	78.37	78.26	78.36	78.10	0.11%	1,838,069
Apr 10, 2026	78.33	78.34	78.26	78.27	78.01	-0.06%	3,256,104
Apr 9, 2026	78.29	78.39	78.22	78.32	78.06	0.05%	2,310,495
Apr 8, 2026	78.38	78.40	78.26	78.28	78.02	0.09%	3,498,927
Apr 7, 2026	78.14	78.23	78.04	78.21	77.95	0.12%	2,202,454
Apr 6, 2026	78.13	78.21	78.09	78.12	77.86	-0.13%	3,426,469
Apr 2, 2026	78.14	78.26	78.10	78.22	77.96	0.08%	3,050,990
Apr 1, 2026	78.14	78.21	78.11	78.16	77.90	-0.32%	2,992,851
Mar 31, 2026	78.42	78.49	78.38	78.41	77.88	0.14%	2,765,506
Mar 30, 2026	78.29	78.35	78.27	78.30	77.78	0.20%	6,848,648
Mar 27, 2026	78.02	78.15	78.00	78.14	77.62	0.17%	4,075,479
Mar 26, 2026	78.15	78.19	77.99	78.01	77.49	-0.31%	2,316,463
Mar 25, 2026	78.25	78.29	78.19	78.25	77.73	0.15%	2,049,746
Mar 24, 2026	78.14	78.23	78.06	78.13	77.61	-0.18%	2,606,558
Mar 23, 2026	78.18	78.35	78.14	78.27	77.75	0.18%	2,834,063
Mar 20, 2026	78.21	78.25	78.08	78.13	77.61	-0.31%	3,481,198
Mar 19, 2026	78.22	78.42	78.15	78.37	77.84	-	5,389,421
Mar 18, 2026	78.50	78.54	78.37	78.37	77.84	-0.25%	2,288,441
Mar 17, 2026	78.53	78.59	78.53	78.57	78.04	0.09%	2,145,863
Mar 16, 2026	78.51	78.53	78.44	78.50	77.97	0.15%	2,069,597
Mar 13, 2026	78.46	78.49	78.36	78.38	77.85	0.01%	3,014,416
Mar 12, 2026	78.51	78.53	78.32	78.37	77.84	-0.25%	3,201,984
Mar 11, 2026	78.65	78.66	78.56	78.57	78.04	-0.15%	2,956,621
Mar 10, 2026	78.75	78.80	78.69	78.69	78.16	-0.10%	2,496,437
Mar 9, 2026	78.66	78.79	78.62	78.77	78.24	0.10%	2,317,893