BVVBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	65.00	65.18	64.76	64.76	64.76	-1.37%	6,195
Aug 10, 2026	65.38	65.66	65.38	65.66	65.66	0.25%	6,273
Aug 7, 2026	65.70	65.79	65.22	65.50	65.50	-0.30%	4,657
Aug 6, 2026	65.72	66.02	65.37	65.70	65.70	-0.04%	10,397
Aug 5, 2026	66.84	66.84	65.59	65.72	65.72	-0.60%	5,314
Aug 4, 2026	65.37	66.11	65.37	66.11	66.11	2.00%	4,931
Aug 3, 2026	65.45	65.51	64.71	64.82	64.82	0.90%	7,610
Jul 31, 2026	64.06	64.32	63.72	64.24	64.24	-0.33%	112,126
Jul 30, 2026	64.15	64.81	63.85	64.45	64.45	-4.15%	22,182
Jul 29, 2026	67.06	67.48	66.47	67.24	67.24	7.21%	8,788
Jul 28, 2026	62.75	63.07	61.97	62.72	62.72	2.08%	10,005
Jul 27, 2026	61.49	61.91	61.38	61.44	61.44	0.39%	13,990
Jul 24, 2026	61.46	61.65	61.09	61.20	61.20	-0.10%	9,132
Jul 23, 2026	61.48	61.48	61.25	61.26	61.26	-1.18%	8,559
Jul 22, 2026	62.34	62.38	61.99	61.99	61.99	0.70%	3,929
Jul 21, 2026	61.51	61.83	61.33	61.56	61.56	-1.42%	6,213
Jul 20, 2026	62.40	62.83	62.21	62.45	62.45	-0.24%	15,070
Jul 17, 2026	62.96	63.12	62.46	62.60	62.60	0.22%	8,394
Jul 16, 2026	62.29	62.82	62.14	62.46	62.46	0.24%	9,833
Jul 15, 2026	62.35	62.63	62.19	62.31	62.31	0.52%	7,864
Jul 14, 2026	62.13	62.38	61.79	61.99	61.99	-0.24%	9,669
Jul 13, 2026	61.83	62.73	61.83	62.14	62.14	0.31%	233,582
Jul 10, 2026	62.37	62.39	61.70	61.95	61.95	0.58%	64,019
Jul 9, 2026	61.52	61.85	61.44	61.60	61.60	-0.23%	65,402
Jul 8, 2026	61.59	61.93	61.31	61.74	61.74	-0.58%	43,107
Jul 7, 2026	62.84	62.84	62.01	62.10	62.10	-0.27%	9,066
Jul 6, 2026	62.09	62.47	61.75	62.27	62.27	1.93%	18,712
Jul 2, 2026	61.73	61.92	61.08	61.09	61.09	1.46%	10,373
Jul 1, 2026	60.42	60.77	60.21	60.21	60.21	-1.60%	7,883
Jun 30, 2026	61.01	61.26	60.62	61.19	61.19	1.39%	18,743
Jun 29, 2026	60.35	60.59	59.82	60.35	60.35	1.67%	15,300
Jun 26, 2026	59.33	59.57	59.22	59.36	59.36	0.77%	10,957
Jun 25, 2026	59.38	59.38	58.85	58.91	58.91	-0.77%	9,141
Jun 24, 2026	59.02	60.05	59.02	59.36	59.36	1.28%	10,707
Jun 23, 2026	58.66	58.85	58.27	58.61	58.61	0.33%	24,148
Jun 22, 2026	58.65	58.66	57.97	58.42	58.42	-2.55%	18,994
Jun 18, 2026	59.43	60.50	59.22	59.95	59.95	0.48%	17,311
Jun 17, 2026	60.57	60.84	59.57	59.66	59.66	-1.32%	14,566
Jun 16, 2026	60.38	61.07	60.33	60.46	60.46	-0.31%	23,622
Jun 15, 2026	60.60	60.93	60.23	60.65	60.65	2.88%	29,465
Jun 12, 2026	58.20	59.42	58.19	58.96	58.96	1.38%	16,501
Jun 11, 2026	57.82	58.35	57.35	58.15	58.15	0.95%	15,966
Jun 10, 2026	57.74	57.99	57.60	57.60	57.60	0.05%	12,158
Jun 9, 2026	58.31	58.75	57.57	57.57	57.57	-0.84%	21,627
Jun 8, 2026	58.38	59.06	57.37	58.06	58.06	-1.04%	18,991
Jun 5, 2026	59.80	59.80	58.55	58.67	58.67	-1.78%	14,416
Jun 4, 2026	59.85	60.21	59.43	59.73	59.73	3.12%	23,175
Jun 3, 2026	58.29	58.42	57.92	57.92	57.92	-1.14%	21,605
Jun 2, 2026	59.73	60.14	58.54	58.59	58.59	-3.46%	19,698
Jun 1, 2026	59.89	60.70	59.67	60.69	60.69	-0.28%	12,293