BVVBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	59.89	60.70	59.67	60.69	60.69	-0.28%	12,293
May 29, 2026	59.73	60.92	59.62	60.86	60.86	1.70%	13,415
May 28, 2026	59.44	60.20	59.28	59.85	59.85	-1.51%	20,410
May 27, 2026	60.54	60.76	60.40	60.76	60.76	-0.34%	12,453
May 26, 2026	62.17	62.72	61.44	62.72	60.97	1.90%	10,490
May 22, 2026	62.72	63.41	61.55	61.55	59.83	-2.58%	10,917
May 21, 2026	62.71	63.18	62.44	63.18	61.42	0.38%	13,618
May 20, 2026	61.90	63.41	61.83	62.94	61.18	1.68%	15,210
May 19, 2026	62.42	62.84	61.74	61.90	60.17	0.23%	96,486
May 18, 2026	61.48	62.01	61.27	61.76	60.04	1.02%	174,660
May 15, 2026	61.73	61.94	61.12	61.14	59.43	-0.84%	88,366
May 14, 2026	61.52	62.03	61.48	61.66	59.93	0.11%	23,338
May 13, 2026	61.44	61.59	61.18	61.59	59.87	0.67%	13,177
May 12, 2026	60.95	61.26	60.78	61.18	59.47	0.46%	16,163
May 11, 2026	61.20	61.53	60.89	60.90	59.20	-0.10%	17,958
May 8, 2026	61.35	61.35	60.70	60.96	59.26	-0.91%	18,427
May 7, 2026	63.09	63.30	61.47	61.52	59.80	-2.43%	12,679
May 6, 2026	63.35	63.57	62.90	63.05	61.28	1.70%	7,296
May 5, 2026	61.96	62.16	61.65	61.99	60.26	2.87%	14,740
May 4, 2026	61.45	61.47	60.23	60.26	58.58	-0.61%	11,610
May 1, 2026	61.29	61.44	60.63	60.63	58.94	-0.75%	8,113
Apr 30, 2026	61.31	61.31	60.80	61.09	59.38	1.80%	21,273
Apr 29, 2026	60.39	60.42	59.93	60.01	58.33	0.44%	16,324
Apr 28, 2026	59.96	60.16	59.54	59.75	58.08	-1.44%	22,673
Apr 27, 2026	61.42	61.44	60.52	60.62	58.93	-0.43%	30,146
Apr 24, 2026	60.90	61.15	60.59	60.88	59.18	2.53%	23,368
Apr 23, 2026	60.44	60.44	59.04	59.38	57.72	0.17%	21,315
Apr 22, 2026	58.40	60.19	58.33	59.28	57.62	-10.64%	14,822
Apr 21, 2026	67.07	67.59	66.34	66.34	64.48	-2.61%	19,024
Apr 20, 2026	68.05	68.31	68.00	68.11	66.21	-0.97%	9,080
Apr 17, 2026	69.93	69.93	68.66	68.78	66.86	1.40%	7,435
Apr 16, 2026	68.13	68.13	67.59	67.83	65.93	2.66%	9,148
Apr 15, 2026	65.57	66.24	65.57	66.07	64.23	1.02%	11,814
Apr 14, 2026	65.33	65.49	65.06	65.41	63.58	2.23%	11,350
Apr 13, 2026	62.56	63.98	62.56	63.98	62.19	0.51%	17,019
Apr 10, 2026	63.96	63.96	63.58	63.66	61.88	0.84%	11,880
Apr 9, 2026	63.21	63.37	62.50	63.13	61.37	-0.65%	19,097
Apr 8, 2026	64.46	64.46	63.29	63.55	61.77	3.27%	16,247
Apr 7, 2026	61.50	61.53	60.58	61.53	59.81	1.45%	42,766
Apr 6, 2026	60.55	61.32	60.55	60.65	58.96	-0.46%	26,602
Apr 2, 2026	60.31	61.41	60.31	60.93	59.23	1.28%	25,985
Apr 1, 2026	60.70	60.90	60.16	60.16	58.48	0.30%	20,802
Mar 31, 2026	58.58	59.98	58.58	59.98	58.31	-0.41%	24,846
Mar 30, 2026	60.43	60.75	60.17	60.23	58.54	0.32%	22,902
Mar 27, 2026	60.21	60.90	59.71	60.03	58.35	-1.16%	146,844
Mar 26, 2026	60.86	61.71	60.73	60.74	59.04	-0.45%	34,806
Mar 25, 2026	61.26	61.34	60.72	61.01	59.31	1.73%	29,877
Mar 24, 2026	59.94	60.34	59.71	59.97	58.30	-1.33%	32,397
Mar 23, 2026	61.40	61.83	60.43	60.78	59.08	0.25%	29,583
Mar 20, 2026	61.46	61.58	60.63	60.63	58.94	-2.18%	26,058