BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	77.70	77.71	77.66	77.65	-	0.03%	505,433
Aug 18, 2026	77.60	77.65	77.58	77.63	77.63	0.03%	1,740,035
Aug 17, 2026	77.59	77.67	77.59	77.61	77.61	-0.03%	2,586,022
Aug 14, 2026	77.72	77.73	77.63	77.63	77.63	-0.08%	1,891,503
Aug 13, 2026	77.65	77.77	77.64	77.69	77.69	0.15%	3,255,219
Aug 12, 2026	77.55	77.60	77.46	77.57	77.57	0.12%	10,665,321
Aug 11, 2026	77.51	77.60	77.48	77.48	77.48	0.03%	2,848,399
Aug 10, 2026	77.52	77.59	77.46	77.46	77.46	-0.13%	2,036,846
Aug 7, 2026	77.58	77.60	77.52	77.56	77.56	0.13%	1,889,145
Aug 6, 2026	77.49	77.52	77.43	77.46	77.46	-0.12%	3,214,181
Aug 5, 2026	77.53	77.60	77.49	77.55	77.55	0.01%	4,264,742
Aug 4, 2026	77.52	78.00	77.45	77.54	77.54	0.19%	2,306,982
Aug 3, 2026	77.38	77.46	77.36	77.39	77.39	0.10%	2,074,409
Jul 31, 2026	77.58	77.60	77.42	77.58	77.31	-0.08%	1,541,076
Jul 30, 2026	77.66	77.68	77.62	77.64	77.37	0.03%	1,527,161
Jul 29, 2026	77.55	77.68	77.41	77.62	77.35	0.05%	1,825,899
Jul 28, 2026	77.55	77.64	77.54	77.58	77.31	0.10%	1,750,836
Jul 27, 2026	77.51	77.54	77.47	77.50	77.23	0.04%	1,532,449
Jul 24, 2026	77.45	77.51	77.40	77.47	77.20	0.09%	1,703,903
Jul 23, 2026	77.39	77.41	77.35	77.40	77.13	-0.09%	1,868,434
Jul 22, 2026	77.53	77.71	77.46	77.47	77.20	-0.09%	1,317,684
Jul 21, 2026	77.62	77.62	77.54	77.54	77.27	-0.12%	1,389,295
Jul 20, 2026	77.67	78.00	77.60	77.63	77.36	-0.08%	1,558,038
Jul 17, 2026	77.77	77.80	77.69	77.69	77.42	-0.01%	11,396,548
Jul 16, 2026	77.68	77.78	77.66	77.70	77.43	-0.01%	1,621,148
Jul 15, 2026	77.67	77.75	77.65	77.71	77.44	0.13%	1,988,459
Jul 14, 2026	77.59	77.67	77.44	77.61	77.34	0.18%	1,563,484
Jul 13, 2026	77.57	77.64	77.46	77.47	77.20	-0.17%	1,630,904
Jul 10, 2026	77.66	77.70	77.58	77.60	77.33	-0.05%	1,572,250
Jul 9, 2026	77.60	77.67	77.60	77.64	77.37	0.10%	1,512,167
Jul 8, 2026	77.56	77.58	77.50	77.56	77.29	-0.09%	2,149,873
Jul 7, 2026	77.71	77.74	77.61	77.63	77.36	-0.18%	2,052,545
Jul 6, 2026	77.73	77.89	77.70	77.77	77.50	0.03%	2,532,591
Jul 2, 2026	77.71	77.77	77.68	77.75	77.48	0.17%	1,610,956
Jul 1, 2026	77.64	77.77	77.59	77.62	77.35	-0.04%	7,819,558
Jun 30, 2026	78.00	78.01	77.90	77.91	77.38	-0.14%	2,094,999
Jun 29, 2026	78.00	78.04	77.98	78.02	77.49	-0.01%	3,073,434
Jun 26, 2026	78.00	78.06	77.97	78.03	77.50	0.14%	2,330,696
Jun 25, 2026	77.94	78.33	77.91	77.92	77.39	0.06%	2,663,032
Jun 24, 2026	77.85	77.90	77.83	77.87	77.34	0.14%	1,666,416
Jun 23, 2026	77.74	77.79	77.71	77.76	77.23	0.10%	1,944,178
Jun 22, 2026	77.70	77.73	77.66	77.68	77.15	-0.12%	2,135,517
Jun 18, 2026	77.77	78.06	77.75	77.77	77.24	0.14%	1,655,014
Jun 17, 2026	77.92	77.94	77.64	77.66	77.13	-0.32%	2,358,735
Jun 16, 2026	77.88	77.96	77.87	77.91	77.38	0.03%	1,760,220
Jun 15, 2026	77.92	77.95	77.87	77.89	77.36	0.06%	1,570,215
Jun 12, 2026	77.84	77.87	77.77	77.84	77.31	-	2,097,852
Jun 11, 2026	77.67	77.87	77.66	77.84	77.31	0.23%	2,342,707
Jun 10, 2026	77.70	77.72	77.65	77.66	77.13	-0.01%	1,923,731
Jun 9, 2026	77.65	77.70	77.63	77.67	77.14	0.10%	2,177,082