BVVBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	67.43	67.52	66.86	67.06	67.06	1.13%	8,951
Nov 6, 2026	66.28	67.07	66.28	66.31	66.31	-1.35%	5,186
Nov 5, 2026	67.63	68.72	67.22	67.22	67.22	-0.09%	12,260
Nov 4, 2026	66.95	67.33	66.78	67.28	67.28	2.75%	6,678
Nov 3, 2026	65.35	65.48	65.09	65.48	65.48	0.72%	5,666
Nov 2, 2026	65.68	65.68	65.01	65.01	65.01	-0.67%	8,108
Oct 30, 2026	65.24	65.52	64.99	65.45	65.45	1.00%	4,981
Oct 29, 2026	64.56	64.93	64.46	64.80	64.80	-0.46%	16,531
Oct 28, 2026	64.41	65.10	64.13	65.10	65.10	1.43%	8,052
Oct 27, 2026	64.32	64.59	64.16	64.18	64.18	-1.26%	9,581
Oct 26, 2026	65.15	65.39	64.60	65.00	65.00	-0.51%	10,414
Oct 23, 2026	64.88	65.43	64.65	65.33	65.33	-1.05%	9,811
Oct 22, 2026	64.97	66.02	64.80	66.02	66.02	2.39%	9,460
Oct 21, 2026	64.05	64.48	63.88	64.48	64.48	3.57%	10,588
Oct 20, 2026	62.07	62.48	62.07	62.26	62.26	-0.61%	7,812
Oct 19, 2026	62.18	62.64	62.18	62.64	62.64	0.56%	9,915
Oct 16, 2026	62.89	62.98	62.11	62.29	62.29	-0.67%	6,674
Oct 15, 2026	62.39	62.72	62.32	62.71	62.71	2.13%	9,618
Oct 14, 2026	61.45	61.49	61.19	61.41	61.41	-0.01%	8,802
Oct 13, 2026	61.55	61.55	61.19	61.41	61.41	0.95%	11,251
Oct 12, 2026	60.89	60.91	60.54	60.83	60.83	-0.05%	14,122
Oct 9, 2026	60.25	60.86	60.22	60.86	60.86	3.54%	41,573
Oct 8, 2026	58.53	58.94	58.26	58.78	58.78	0.70%	16,161
Oct 7, 2026	58.78	58.78	58.15	58.37	58.37	-0.80%	17,678
Oct 6, 2026	59.58	59.60	58.68	58.84	58.84	-0.68%	45,998
Oct 5, 2026	58.99	59.44	58.91	59.24	59.24	-1.15%	19,863
Oct 2, 2026	59.77	59.93	59.64	59.93	59.93	-0.23%	15,473
Oct 1, 2026	60.34	60.34	59.54	60.07	60.07	-1.10%	20,227
Sep 30, 2026	60.97	61.32	60.67	60.74	60.74	-1.32%	13,866
Sep 29, 2026	61.43	61.55	61.07	61.55	61.55	1.65%	12,158
Sep 28, 2026	60.82	60.90	60.53	60.55	60.55	-1.56%	12,883
Sep 25, 2026	61.20	61.52	61.17	61.51	61.51	0.72%	7,046
Sep 24, 2026	60.90	61.14	60.72	61.07	61.07	-1.27%	20,929
Sep 23, 2026	62.84	62.84	61.73	61.86	61.86	-2.71%	9,338
Sep 22, 2026	64.10	64.10	63.45	63.58	63.58	1.53%	6,405
Sep 21, 2026	62.18	62.62	62.16	62.62	62.62	0.24%	18,442
Sep 18, 2026	62.80	62.80	62.40	62.47	62.47	-1.15%	4,961
Sep 17, 2026	63.67	63.67	63.13	63.20	63.20	-1.10%	5,063
Sep 16, 2026	64.12	64.28	63.90	63.90	63.90	-0.47%	6,206
Sep 15, 2026	63.63	64.20	63.63	64.20	64.20	-0.62%	7,629
Sep 14, 2026	64.54	64.81	64.34	64.60	64.60	0.08%	7,864
Sep 11, 2026	64.48	64.82	64.43	64.55	64.55	0.14%	5,847
Sep 10, 2026	64.44	64.93	64.43	64.46	64.46	0.05%	6,553
Sep 9, 2026	64.05	64.67	64.05	64.43	64.43	0.83%	5,727
Sep 8, 2026	63.55	64.43	63.28	63.90	63.90	1.23%	10,097
Sep 4, 2026	63.16	63.21	62.93	63.13	63.13	-0.49%	4,237
Sep 3, 2026	63.08	63.44	63.04	63.44	63.44	0.34%	4,071
Sep 2, 2026	63.11	63.24	62.97	63.23	63.23	0.92%	6,965
Sep 1, 2026	63.33	63.43	62.65	62.65	62.65	-1.19%	7,036
Aug 31, 2026	63.34	63.46	63.24	63.40	63.40	0.35%	6,615