BVVBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.21	60.90	59.71	60.03	60.03	-1.16%	146,844
Mar 26, 2026	60.86	61.71	60.73	60.74	60.74	-0.45%	34,806
Mar 25, 2026	61.26	61.34	60.72	61.01	61.01	1.73%	29,877
Mar 24, 2026	59.94	60.34	59.71	59.97	59.97	-1.33%	32,397
Mar 23, 2026	61.40	61.83	60.43	60.78	60.78	0.25%	29,583
Mar 20, 2026	61.46	61.58	60.63	60.63	60.63	-2.18%	26,058
Mar 19, 2026	61.37	62.41	61.30	61.98	61.98	-1.85%	19,861
Mar 18, 2026	63.59	63.59	62.37	63.15	63.15	-1.24%	13,132
Mar 17, 2026	63.89	64.08	63.62	63.94	63.94	-0.08%	24,706
Mar 16, 2026	63.46	63.99	63.17	63.99	63.99	-0.31%	18,895
Mar 13, 2026	65.28	65.43	64.16	64.19	64.19	-0.90%	13,604
Mar 12, 2026	65.73	65.97	64.77	64.77	64.77	-2.03%	16,141
Mar 11, 2026	65.37	66.11	65.20	66.11	66.11	0.15%	11,070
Mar 10, 2026	67.34	67.34	65.93	66.01	66.01	-1.43%	27,554
Mar 9, 2026	65.57	67.14	65.04	66.97	66.97	0.07%	17,367
Mar 6, 2026	66.21	67.09	66.01	66.92	66.92	-0.34%	11,606
Mar 5, 2026	66.92	67.87	66.62	67.15	67.15	-1.02%	19,834
Mar 4, 2026	67.03	68.02	66.78	67.84	67.84	2.04%	12,168
Mar 3, 2026	66.35	66.64	65.77	66.49	66.49	-3.32%	21,797
Mar 2, 2026	68.78	69.09	68.54	68.77	68.77	-1.46%	10,199
Feb 27, 2026	69.67	69.79	69.14	69.79	69.79	0.71%	15,053
Feb 26, 2026	69.19	69.30	68.82	69.30	69.30	2.27%	12,782
Feb 25, 2026	68.35	68.49	67.58	67.76	67.76	3.91%	14,627
Feb 24, 2026	65.01	65.35	64.71	65.21	65.21	0.94%	13,035
Feb 23, 2026	65.21	65.21	64.42	64.60	64.60	-0.86%	29,146
Feb 20, 2026	64.64	65.30	64.64	65.16	65.16	0.48%	11,081
Feb 19, 2026	64.47	64.85	64.37	64.85	64.85	0.45%	11,500
Feb 18, 2026	64.62	65.00	64.44	64.56	64.56	-0.39%	72,820
Feb 17, 2026	64.49	64.83	64.33	64.81	64.81	0.54%	27,550
Feb 13, 2026	64.76	64.76	64.24	64.46	64.46	0.78%	21,951
Feb 12, 2026	64.09	64.55	63.96	63.96	63.96	-2.77%	22,592
Feb 11, 2026	66.05	66.11	65.55	65.78	65.78	-2.30%	19,192
Feb 10, 2026	67.04	67.46	67.02	67.33	67.33	0.21%	11,547
Feb 9, 2026	67.00	67.19	66.67	67.19	67.19	1.76%	23,676
Feb 6, 2026	66.09	66.21	65.90	66.03	66.03	-0.09%	11,879
Feb 5, 2026	65.77	66.75	65.57	66.09	66.09	1.80%	23,965
Feb 4, 2026	64.78	65.19	64.65	64.92	64.92	2.30%	21,058
Feb 3, 2026	62.82	63.51	62.82	63.46	63.46	-2.10%	24,825
Feb 2, 2026	65.05	65.05	64.64	64.82	64.82	1.15%	15,139
Jan 30, 2026	64.33	64.34	64.00	64.08	64.08	-0.90%	17,136
Jan 29, 2026	65.36	65.36	64.44	64.66	64.66	-0.64%	9,597
Jan 28, 2026	65.58	65.58	64.86	65.08	65.08	-1.31%	8,278
Jan 27, 2026	66.19	66.19	65.39	65.94	65.94	1.48%	12,000
Jan 26, 2026	64.79	65.15	64.72	64.98	64.98	0.81%	11,964
Jan 23, 2026	63.69	64.81	63.69	64.45	64.45	0.78%	16,253
Jan 22, 2026	63.93	64.46	63.82	63.95	63.95	0.49%	17,808
Jan 21, 2026	63.48	63.89	63.05	63.64	63.64	1.11%	17,840
Jan 20, 2026	63.34	63.46	62.92	62.94	62.94	-0.21%	22,858
Jan 16, 2026	63.32	63.32	62.83	63.07	63.07	-0.50%	11,605
Jan 15, 2026	63.01	63.92	62.91	63.39	63.39	1.04%	15,943