Historical Data: BSV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 76.56 | 76.68 | 76.53 | 76.63 | 2735400.0 | 0.09% |
| >>> | 2026-10-15 | 76.61 | 76.68 | 76.52 | 76.56 | 4874400.0 | 0.2% |
| >>> | 2026-10-14 | 76.20 | 76.43 | 76.16 | 76.41 | 3088000.0 | 0.05% |
| >>> | 2026-10-13 | 76.41 | 76.44 | 76.35 | 76.37 | 4099000.0 | -0.03% |
| >>> | 2026-10-12 | 76.36 | 76.40 | 76.27 | 76.39 | 2022300.0 | 0.01% |
| >>> | 2026-10-09 | 76.38 | 76.42 | 76.33 | 76.38 | 2192400.0 | -0.04% |
| >>> | 2026-10-08 | 76.32 | 76.44 | 76.25 | 76.41 | 3625100.0 | 0.07% |
| >>> | 2026-10-07 | 76.21 | 76.38 | 76.21 | 76.36 | 2258100.0 | 0.07% |
| >>> | 2026-10-06 | 76.29 | 76.35 | 76.27 | 76.31 | 3453400.0 | 0.08% |
| >>> | 2026-10-05 | 76.26 | 76.27 | 76.17 | 76.25 | 2711700.0 | 0.05% |
| >>> | 2026-10-02 | 76.48 | 76.48 | 76.18 | 76.21 | 5761700.0 | -0.12% |
| >>> | 2026-10-01 | 76.11 | 76.35 | 76.02 | 76.30 | 4890700.0 | 0.22% |
| >>> | 2026-09-30 | 76.18 | 76.22 | 76.07 | 76.13 | 3447300.0 | 0.04% |
| >>> | 2026-09-29 | 76.05 | 76.12 | 76.00 | 76.10 | 3687100.0 | 0.04% |
| >>> | 2026-09-28 | 76.08 | 76.16 | 76.00 | 76.07 | 2846400.0 | -0.21% |
| >>> | 2026-09-25 | 76.16 | 76.23 | 76.08 | 76.23 | 20224900.0 | 0.2% |
| >>> | 2026-09-24 | 76.22 | 76.29 | 76.07 | 76.08 | 2988400.0 | -0.09% |
| >>> | 2026-09-23 | 76.40 | 76.45 | 76.07 | 76.15 | 2903300.0 | -0.41% |
| >>> | 2026-09-22 | 76.45 | 76.52 | 76.39 | 76.46 | 1664000.0 | 0.04% |
| >>> | 2026-09-21 | 76.44 | 76.46 | 76.38 | 76.43 | 4443200.0 | -0.29% |
| >>> | 2026-09-18 | 76.68 | 76.69 | 76.64 | 76.65 | 1669100.0 | -0.16% |
| >>> | 2026-09-17 | 76.76 | 76.78 | 76.72 | 76.77 | 2441700.0 | 0.18% |
| >>> | 2026-09-16 | 76.76 | 76.85 | 76.62 | 76.63 | 2225300.0 | -0.09% |
| >>> | 2026-09-15 | 76.70 | 76.73 | 76.69 | 76.70 | 2123700.0 | -0.03% |
| >>> | 2026-09-14 | 76.72 | 76.82 | 76.67 | 76.72 | 2157000.0 | -0.03% |
| >>> | 2026-09-11 | 76.85 | 76.88 | 76.73 | 76.74 | 2031500.0 | -0.1% |
| >>> | 2026-09-10 | 76.95 | 77.05 | 76.82 | 76.82 | 2275300.0 | -0.36% |
| >>> | 2026-09-09 | 77.15 | 77.18 | 77.09 | 77.10 | 1886600.0 | -0.1% |
| >>> | 2026-09-08 | 77.21 | 77.31 | 77.14 | 77.18 | 1790800.0 | -0.05% |
| >>> | 2026-09-04 | 77.20 | 77.24 | 77.17 | 77.22 | 1518000.0 | 0.0% |
| >>> | 2026-09-03 | 77.28 | 77.28 | 77.22 | 77.22 | 2601300.0 | 0.08% |
| >>> | 2026-09-02 | 77.15 | 77.17 | 77.11 | 77.16 | 3535000.0 | 0.06% |
| >>> | 2026-09-01 | 77.17 | 77.22 | 77.10 | 77.11 | 3922500.0 | -0.16% |
| >>> | 2026-08-31 | 77.22 | 77.26 | 77.20 | 77.23 | 1879000.0 | 0.01% |
| >>> | 2026-08-28 | 77.40 | 77.51 | 77.20 | 77.22 | 1756000.0 | -0.22% |
| >>> | 2026-08-27 | 77.42 | 77.44 | 77.37 | 77.39 | 1854700.0 | -0.05% |
| >>> | 2026-08-26 | 77.50 | 77.50 | 77.38 | 77.43 | 1700000.0 | -0.04% |
| >>> | 2026-08-25 | 77.43 | 77.48 | 77.39 | 77.46 | 1612800.0 | 0.16% |
| >>> | 2026-08-24 | 77.30 | 77.61 | 77.29 | 77.34 | 2014500.0 | -0.3% |
| >>> | 2026-08-21 | 77.61 | 77.65 | 77.55 | 77.57 | 1566400.0 | -0.06% |
| >>> | 2026-08-20 | 77.58 | 78.00 | 77.58 | 77.62 | 1781400.0 | -0.08% |
| >>> | 2026-08-19 | 77.70 | 77.71 | 77.61 | 77.68 | 2691600.0 | 0.06% |
| >>> | 2026-08-18 | 77.60 | 77.65 | 77.58 | 77.63 | 1741500.0 | 0.03% |
| >>> | 2026-08-17 | 77.59 | 77.67 | 77.59 | 77.61 | 2586400.0 | -0.03% |
| >>> | 2026-08-14 | 77.72 | 77.73 | 77.63 | 77.63 | 1891500.0 | -0.08% |
| >>> | 2026-08-13 | 77.65 | 77.77 | 77.64 | 77.69 | 3255200.0 | 0.15% |
| >>> | 2026-08-12 | 77.55 | 77.60 | 77.46 | 77.57 | 10665300.0 | 0.12% |
| >>> | 2026-08-11 | 77.51 | 77.60 | 77.48 | 77.48 | 2848400.0 | 0.03% |
| >>> | 2026-08-10 | 77.52 | 77.59 | 77.46 | 77.46 | 2040200.0 | -0.13% |
| >>> | 2026-08-07 | 77.58 | 77.60 | 77.52 | 77.56 | 1890500.0 | 0.13% |
| >>> | 2026-08-06 | 77.49 | 77.52 | 77.43 | 77.46 | 3214200.0 | -0.12% |
| >>> | 2026-08-05 | 77.53 | 77.60 | 77.49 | 77.55 | 4264700.0 | 0.01% |
| >>> | 2026-08-04 | 77.52 | 78.00 | 77.45 | 77.54 | 2307000.0 | 0.19% |
| >>> | 2026-08-03 | 77.38 | 77.45 | 77.36 | 77.39 | 2074400.0 | -0.24% |
| >>> | 2026-07-31 | 77.58 | 77.60 | 77.42 | 77.58 | 1541100.0 | -0.08% |
| >>> | 2026-07-30 | 77.66 | 77.68 | 77.62 | 77.64 | 1527200.0 | 0.03% |
| >>> | 2026-07-29 | 77.55 | 77.68 | 77.40 | 77.62 | 1825900.0 | 0.05% |
| >>> | 2026-07-28 | 77.55 | 77.64 | 77.54 | 77.58 | 1750800.0 | 0.1% |
| >>> | 2026-07-27 | 77.51 | 77.54 | 77.47 | 77.50 | 1532400.0 | 0.04% |
| >>> | 2026-07-24 | 77.45 | 77.51 | 77.40 | 77.47 | 1703800.0 | 0.09% |
| >>> | 2026-07-23 | 77.39 | 77.41 | 77.35 | 77.40 | 1868400.0 | -0.09% |
| >>> | 2026-07-22 | 77.53 | 77.71 | 77.46 | 77.47 | 1317600.0 | -0.09% |
| >>> | 2026-07-21 | 77.62 | 77.62 | 77.54 | 77.54 | 1389300.0 | -0.12% |
| >>> | 2026-07-20 | 77.67 | 78.00 | 77.60 | 77.63 | 1557900.0 | -0.08% |
| >>> | 2026-07-17 | 77.77 | 77.80 | 77.69 | 77.69 | 11396500.0 | -0.01% |
| >>> | 2026-07-16 | 77.68 | 77.78 | 77.66 | 77.70 | 1621100.0 | -0.01% |
| >>> | 2026-07-15 | 77.67 | 77.75 | 77.65 | 77.71 | 1988300.0 | 0.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice