BSVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	21.31	21.43	21.14	21.37	21.37	-0.42%	132,163
Jan 7, 2025	21.71	21.75	21.32	21.46	21.46	-0.65%	118,867
Jan 6, 2025	21.79	21.95	21.60	21.60	21.60	-0.37%	166,850
Jan 3, 2025	21.69	21.71	21.41	21.68	21.68	0.46%	119,000
Jan 2, 2025	21.86	21.96	21.45	21.58	21.58	-0.32%	299,802
Dec 31, 2024	21.61	21.83	21.56	21.65	21.65	0.55%	222,576
Dec 30, 2024	21.41	21.60	21.23	21.53	21.53	-0.27%	235,700
Dec 27, 2024	21.76	21.83	21.37	21.59	21.59	-1.14%	160,086
Dec 26, 2024	21.55	21.89	21.50	21.84	21.84	0.60%	169,935
Dec 24, 2024	21.52	21.72	21.41	21.71	21.71	1.02%	158,321
Dec 23, 2024	21.42	21.52	21.34	21.49	21.49	-	273,392
Dec 20, 2024	21.29	21.76	21.29	21.49	21.49	0.42%	406,306
Dec 19, 2024	21.92	21.93	21.36	21.40	21.40	-2.28%	246,959
Dec 18, 2024	23.06	23.07	21.75	21.90	21.55	-4.16%	146,111
Dec 17, 2024	22.96	23.07	22.81	22.85	22.49	-1.13%	238,809
Dec 16, 2024	23.10	23.24	23.07	23.11	22.74	-0.22%	159,277
Dec 13, 2024	23.30	23.30	23.03	23.16	22.79	-0.72%	396,285
Dec 12, 2024	23.54	23.58	23.31	23.33	22.96	-1.36%	244,114
Dec 11, 2024	23.68	23.78	23.51	23.65	23.27	0.73%	194,621
Dec 10, 2024	23.41	23.67	23.28	23.48	23.11	0.32%	130,599
Dec 9, 2024	23.53	23.73	23.40	23.41	23.03	0.20%	86,509
Dec 6, 2024	23.58	23.58	23.28	23.36	22.99	-0.47%	115,093
Dec 5, 2024	23.67	23.75	23.47	23.47	23.10	-0.84%	149,226
Dec 4, 2024	23.59	23.73	23.48	23.67	23.29	0.20%	115,573
Dec 3, 2024	23.73	23.73	23.52	23.62	23.25	-0.70%	107,457
Dec 2, 2024	23.55	23.84	23.47	23.79	23.41	0.81%	137,478
Nov 29, 2024	23.72	23.80	23.56	23.60	23.22	-0.07%	37,721
Nov 27, 2024	23.73	23.91	23.60	23.62	23.24	-0.02%	117,550
Nov 26, 2024	23.64	23.70	23.52	23.62	23.24	-1.17%	88,305
Nov 25, 2024	23.77	24.22	23.77	23.90	23.52	1.55%	137,506
Nov 22, 2024	23.21	23.57	23.21	23.54	23.16	1.65%	115,721
Nov 21, 2024	22.90	23.21	22.88	23.15	22.78	1.65%	106,478
Nov 20, 2024	22.76	22.79	22.58	22.78	22.41	0.09%	117,842
Nov 19, 2024	22.53	22.79	22.50	22.76	22.39	-0.21%	141,626
Nov 18, 2024	22.85	22.94	22.79	22.81	22.44	0.12%	92,749
Nov 15, 2024	23.08	23.10	22.70	22.78	22.42	-0.99%	134,194
Nov 14, 2024	23.29	23.30	22.85	23.01	22.64	-0.62%	83,055
Nov 13, 2024	23.46	23.56	23.14	23.15	22.78	-0.83%	120,568
Nov 12, 2024	23.54	23.62	23.27	23.34	22.97	-1.38%	99,261
Nov 11, 2024	23.51	23.78	23.51	23.67	23.29	1.46%	86,597
Nov 8, 2024	23.27	23.37	23.20	23.33	22.96	0.17%	123,675
Nov 7, 2024	23.59	23.68	23.24	23.29	22.92	-1.40%	144,019
Nov 6, 2024	23.06	23.70	23.06	23.62	23.24	7.51%	266,235
Nov 5, 2024	21.52	21.99	21.52	21.97	21.62	1.97%	92,758
Nov 4, 2024	21.43	21.72	21.43	21.55	21.20	0.36%	98,702
Nov 1, 2024	21.64	21.68	21.43	21.47	21.13	-0.21%	204,429
Oct 31, 2024	21.78	21.78	21.50	21.52	21.17	-1.21%	135,046
Oct 30, 2024	21.67	22.08	21.67	21.78	21.43	0.16%	84,284
Oct 29, 2024	21.76	21.83	21.66	21.75	21.40	-0.93%	124,466
Oct 28, 2024	21.64	21.99	21.64	21.95	21.60	1.76%	108,762
Oct 25, 2024	21.79	21.86	21.53	21.57	21.23	-0.47%	119,406
Oct 24, 2024	21.73	21.74	21.51	21.67	21.32	0.03%	80,418
Oct 23, 2024	21.71	21.77	21.46	21.66	21.32	-0.71%	164,948
Oct 22, 2024	21.85	21.85	21.74	21.82	21.47	-0.34%	77,054
Oct 21, 2024	22.45	22.45	21.89	21.89	21.54	-2.48%	98,061
Oct 18, 2024	22.64	22.64	22.43	22.45	22.09	-0.36%	72,064
Oct 17, 2024	22.37	22.55	22.32	22.53	22.17	0.27%	94,275
Oct 16, 2024	22.29	22.54	22.29	22.47	22.11	1.62%	117,778
Oct 15, 2024	22.19	22.38	22.09	22.11	21.76	0.21%	66,645
Oct 14, 2024	21.92	22.09	21.90	22.07	21.71	0.20%	85,558
Oct 11, 2024	21.55	22.02	21.55	22.02	21.67	2.15%	114,599
Oct 10, 2024	21.49	21.57	21.36	21.56	21.21	-0.35%	113,117
Oct 9, 2024	21.51	21.81	21.51	21.63	21.29	0.24%	257,148
Oct 8, 2024	21.65	21.67	21.51	21.58	21.24	-0.64%	109,707
Oct 7, 2024	21.82	21.82	21.57	21.72	21.37	-0.76%	104,604
Oct 4, 2024	21.84	21.95	21.77	21.88	21.53	1.44%	92,738
Oct 3, 2024	21.58	21.66	21.45	21.57	21.23	-0.65%	108,146
Oct 2, 2024	21.75	21.94	21.66	21.71	21.37	-0.30%	102,611
Oct 1, 2024	22.05	22.05	21.67	21.78	21.43	-1.40%	216,063
Sep 30, 2024	21.93	22.13	21.86	22.09	21.74	0.37%	250,016
Sep 27, 2024	22.06	22.23	21.95	22.01	21.66	0.82%	170,881
Sep 26, 2024	21.86	21.94	21.80	21.83	21.48	0.92%	163,603
Sep 25, 2024	21.93	21.93	21.62	21.63	21.28	-1.53%	110,745
Sep 24, 2024	22.09	22.09	21.92	21.97	21.61	0.07%	217,203
Sep 23, 2024	22.07	22.16	21.89	21.95	21.60	-0.55%	104,770
Sep 20, 2024	22.33	22.33	22.07	22.07	21.72	-1.60%	83,666
Sep 19, 2024	22.35	22.47	22.20	22.43	22.07	2.00%	116,444
Sep 18, 2024	21.90	22.57	21.85	21.99	21.64	0.21%	161,258
Sep 17, 2024	21.91	22.14	21.84	21.95	21.59	1.06%	174,066
Sep 16, 2024	21.68	21.73	21.51	21.72	21.37	0.81%	132,583
Sep 13, 2024	21.31	21.59	21.25	21.54	21.20	2.57%	132,730
Sep 12, 2024	20.84	21.11	20.74	21.00	20.66	1.25%	119,710
Sep 11, 2024	20.60	20.78	20.35	20.74	20.41	-0.38%	217,841
Sep 10, 2024	20.85	20.88	20.56	20.82	20.49	-0.34%	211,364
Sep 9, 2024	21.05	21.12	20.89	20.89	20.56	-0.56%	187,938
Sep 6, 2024	21.37	21.50	20.97	21.01	20.67	-1.66%	102,676
Sep 5, 2024	21.57	21.61	21.33	21.36	21.02	-0.55%	127,221
Sep 4, 2024	21.58	21.73	21.40	21.48	21.14	-0.73%	135,280
Sep 3, 2024	21.97	22.06	21.58	21.64	21.29	-2.45%	137,405
Aug 30, 2024	22.19	22.20	21.95	22.18	21.83	0.33%	121,420
Aug 29, 2024	22.12	22.27	21.92	22.11	21.76	0.75%	146,787
Aug 28, 2024	21.92	22.05	21.81	21.95	21.60	-0.41%	118,059
Aug 27, 2024	22.04	22.09	21.94	22.04	21.68	-0.79%	129,676
Aug 26, 2024	22.33	22.42	22.20	22.21	21.86	0.21%	128,887
Aug 23, 2024	21.54	22.31	21.53	22.16	21.81	3.79%	115,132
Aug 22, 2024	21.46	21.61	21.35	21.35	21.01	-0.48%	94,926
Aug 21, 2024	21.32	21.48	21.25	21.46	21.11	1.02%	96,425
Aug 20, 2024	21.53	21.53	21.22	21.24	20.90	-1.44%	111,858
Aug 19, 2024	21.41	21.57	21.41	21.55	21.21	0.90%	190,239
Aug 16, 2024	21.21	21.52	21.21	21.36	21.02	0.60%	159,140