BVVBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	60.95	61.26	60.78	61.18	61.18	0.46%	16,163
May 11, 2026	61.20	61.53	60.89	60.90	60.90	-0.10%	17,958
May 8, 2026	61.35	61.35	60.70	60.96	60.96	-0.91%	18,427
May 7, 2026	63.09	63.30	61.47	61.52	61.52	-2.43%	12,679
May 6, 2026	63.35	63.57	62.90	63.05	63.05	1.70%	7,296
May 5, 2026	61.96	62.16	61.65	61.99	61.99	2.87%	14,740
May 4, 2026	61.45	61.47	60.23	60.26	60.26	-0.61%	11,610
May 1, 2026	61.29	61.44	60.63	60.63	60.63	-0.75%	8,113
Apr 30, 2026	61.31	61.31	60.80	61.09	61.09	1.80%	21,273
Apr 29, 2026	60.39	60.42	59.93	60.01	60.01	0.44%	16,324
Apr 28, 2026	59.96	60.16	59.54	59.75	59.75	-1.44%	22,673
Apr 27, 2026	61.42	61.44	60.52	60.62	60.62	-0.43%	30,146
Apr 24, 2026	60.90	61.15	60.59	60.88	60.88	2.53%	23,368
Apr 23, 2026	60.44	60.44	59.04	59.38	59.38	0.17%	21,315
Apr 22, 2026	58.40	60.19	58.33	59.28	59.28	-10.64%	14,822
Apr 21, 2026	67.07	67.59	66.34	66.34	66.34	-2.61%	19,024
Apr 20, 2026	68.05	68.31	68.00	68.11	68.11	-0.97%	9,080
Apr 17, 2026	69.93	69.93	68.66	68.78	68.78	1.40%	7,435
Apr 16, 2026	68.13	68.13	67.59	67.83	67.83	2.66%	9,148
Apr 15, 2026	65.57	66.24	65.57	66.07	66.07	1.02%	11,814
Apr 14, 2026	65.33	65.49	65.06	65.41	65.41	2.23%	11,350
Apr 13, 2026	62.56	63.98	62.56	63.98	63.98	0.51%	17,019
Apr 10, 2026	63.96	63.96	63.58	63.66	63.66	0.84%	11,880
Apr 9, 2026	63.21	63.37	62.50	63.13	63.13	-0.65%	19,097
Apr 8, 2026	64.46	64.46	63.29	63.55	63.55	3.27%	16,247
Apr 7, 2026	61.50	61.53	60.58	61.53	61.53	1.45%	42,766
Apr 6, 2026	60.55	61.32	60.55	60.65	60.65	-0.46%	26,602
Apr 2, 2026	60.31	61.41	60.31	60.93	60.93	1.28%	25,985
Apr 1, 2026	60.70	60.90	60.16	60.16	60.16	0.30%	20,802
Mar 31, 2026	58.58	59.98	58.58	59.98	59.98	-0.41%	24,846
Mar 30, 2026	60.43	60.75	60.17	60.23	60.23	0.32%	22,902
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