BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	77.60	77.67	77.60	77.64	77.64	0.10%	1,512,090
Jul 8, 2026	77.56	77.58	77.50	77.56	77.56	-0.09%	2,149,511
Jul 7, 2026	77.71	77.74	77.61	77.63	77.63	-0.18%	2,048,174
Jul 6, 2026	77.73	77.89	77.70	77.77	77.77	0.03%	2,532,590
Jul 2, 2026	77.71	77.77	77.68	77.75	77.75	0.17%	1,606,602
Jul 1, 2026	77.64	77.77	77.59	77.62	77.62	-0.04%	7,819,558
Jun 30, 2026	78.00	78.01	77.90	77.91	77.65	-0.14%	2,094,999
Jun 29, 2026	78.00	78.04	77.98	78.02	77.76	-0.01%	3,073,434
Jun 26, 2026	78.00	78.06	77.97	78.03	77.77	0.14%	2,330,696
Jun 25, 2026	77.94	78.33	77.91	77.92	77.66	0.06%	2,663,032
Jun 24, 2026	77.85	77.90	77.83	77.87	77.61	0.14%	1,666,416
Jun 23, 2026	77.74	77.79	77.71	77.76	77.50	0.10%	1,944,178
Jun 22, 2026	77.70	77.73	77.66	77.68	77.42	-0.12%	2,135,517
Jun 18, 2026	77.77	78.06	77.75	77.77	77.51	0.14%	1,655,014
Jun 17, 2026	77.92	77.94	77.64	77.66	77.40	-0.32%	2,358,735
Jun 16, 2026	77.88	77.96	77.87	77.91	77.65	0.03%	1,760,220
Jun 15, 2026	77.92	77.95	77.87	77.89	77.63	0.06%	1,570,215
Jun 12, 2026	77.84	77.87	77.77	77.84	77.58	-	2,097,852
Jun 11, 2026	77.67	77.87	77.66	77.84	77.58	0.23%	2,342,707
Jun 10, 2026	77.70	77.72	77.65	77.66	77.40	-0.01%	1,923,731
Jun 9, 2026	77.65	77.70	77.63	77.67	77.41	0.10%	2,177,082
Jun 8, 2026	77.65	77.69	77.59	77.59	77.33	-0.01%	5,444,943
Jun 5, 2026	77.65	77.66	77.57	77.60	77.34	-0.26%	18,073,668
Jun 4, 2026	77.82	77.87	77.78	77.80	77.54	0.08%	1,881,941
Jun 3, 2026	77.71	77.75	77.70	77.74	77.48	-0.08%	2,477,914
Jun 2, 2026	77.83	77.84	77.77	77.80	77.54	-0.01%	2,572,181
Jun 1, 2026	77.73	78.13	77.64	77.81	77.55	-0.08%	2,120,262
May 29, 2026	78.10	78.16	78.08	78.14	77.61	0.10%	1,734,903
May 28, 2026	78.01	78.12	77.99	78.06	77.53	0.06%	1,937,964
May 27, 2026	77.98	78.03	77.96	78.01	77.48	0.04%	3,528,314
May 26, 2026	77.96	78.00	77.92	77.98	77.45	0.15%	2,760,521
May 22, 2026	77.91	77.92	77.77	77.86	77.33	-	2,149,164
May 21, 2026	77.77	77.89	77.73	77.86	77.33	-0.01%	2,531,831
May 20, 2026	77.70	77.93	77.70	77.87	77.34	0.23%	2,838,162
May 19, 2026	77.71	77.75	77.64	77.69	77.16	-0.14%	2,154,141
May 18, 2026	77.83	77.87	77.75	77.80	77.27	0.01%	1,769,654
May 15, 2026	77.82	77.95	77.77	77.79	77.26	-0.21%	1,754,285
May 14, 2026	78.04	78.05	77.94	77.95	77.42	-0.06%	1,768,271
May 13, 2026	77.96	78.01	77.91	78.00	77.47	0.04%	1,715,841
May 12, 2026	77.98	77.99	77.95	77.97	77.44	-0.10%	2,016,090
May 11, 2026	78.12	78.13	78.05	78.05	77.52	-0.13%	2,805,279
May 8, 2026	78.16	78.18	78.13	78.15	77.62	0.10%	1,699,772
May 7, 2026	78.23	78.23	78.04	78.07	77.54	-0.10%	1,706,377
May 6, 2026	78.11	78.16	78.10	78.15	77.62	0.19%	1,868,957
May 5, 2026	78.01	78.04	77.95	78.00	77.47	0.05%	2,636,166
May 4, 2026	78.02	78.07	77.89	77.96	77.43	-0.15%	2,408,539
May 1, 2026	78.06	78.20	78.05	78.08	77.55	0.04%	1,980,278
Apr 30, 2026	78.30	78.38	78.27	78.31	77.52	0.14%	2,112,428
Apr 29, 2026	78.30	78.30	78.16	78.20	77.41	-0.20%	2,461,883
Apr 28, 2026	78.38	78.39	78.32	78.36	77.57	-0.08%	1,892,384