Historical Data: BSV

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 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%
>>> 2026-07-14 77.59 77.67 77.44 77.61 1563500.0 0.18%
>>> 2026-07-13 77.57 77.64 77.46 77.47 1630900.0 -0.17%
>>> 2026-07-10 77.66 77.70 77.58 77.60 1572300.0 -0.05%
>>> 2026-07-09 77.60 77.67 77.60 77.64 1512200.0 0.1%
>>> 2026-07-08 77.56 77.58 77.50 77.56 2149800.0 -0.09%
>>> 2026-07-07 77.71 77.74 77.61 77.63 2052500.0 -0.18%
>>> 2026-07-06 77.73 77.89 77.70 77.77 2532600.0 0.03%
>>> 2026-07-02 77.71 77.77 77.68 77.75 1606400.0 0.17%
>>> 2026-07-01 77.64 77.77 77.59 77.62 7819600.0 -0.04%
>>> 2026-06-30 77.74 77.75 77.64 77.65 2095000.0 -0.14%
>>> 2026-06-29 77.74 77.78 77.72 77.76 3073400.0 -0.01%
>>> 2026-06-26 77.74 77.80 77.71 77.77 2330700.0 0.14%
>>> 2026-06-25 77.68 78.07 77.65 77.66 2663000.0 0.06%
>>> 2026-06-24 77.59 77.64 77.57 77.61 1666400.0 0.14%
>>> 2026-06-23 77.48 77.53 77.45 77.50 1944100.0 0.1%
>>> 2026-06-22 77.44 77.47 77.40 77.42 2135400.0 -0.12%
>>> 2026-06-18 77.51 77.79 77.49 77.51 1655000.0 -0.19%
>>> 2026-06-17 77.92 77.94 77.64 77.66 2358700.0 -0.32%
>>> 2026-06-16 77.88 77.96 77.87 77.91 1760200.0 0.03%
>>> 2026-06-15 77.92 77.95 77.87 77.89 1570200.0 0.06%
>>> 2026-06-12 77.84 77.87 77.77 77.84 2097800.0 0.0%
>>> 2026-06-11 77.67 77.87 77.66 77.84 2342700.0 0.23%
>>> 2026-06-10 77.70 77.72 77.65 77.66 1923700.0 -0.01%
>>> 2026-06-09 77.65 77.70 77.63 77.67 2177100.0 0.1%
>>> 2026-06-08 77.65 77.69 77.59 77.59 5444900.0 -0.01%
>>> 2026-06-05 77.65 77.66 77.57 77.60 18073700.0 -0.26%
>>> 2026-06-04 77.82 77.87 77.78 77.80 1881900.0 0.08%
>>> 2026-06-03 77.71 77.75 77.70 77.74 2477900.0 -0.08%
>>> 2026-06-02 77.83 77.84 77.77 77.80 2572100.0 -0.01%
>>> 2026-06-01 77.73 78.13 77.64 77.81 2120300.0 -0.08%
>>> 2026-05-29 77.83 77.89 77.81 77.87 1734900.0 0.1%
>>> 2026-05-28 77.74 77.85 77.72 77.79 1938000.0 0.06%
>>> 2026-05-27 77.71 77.76 77.69 77.74 3527500.0 0.04%
>>> 2026-05-26 77.69 77.73 77.65 77.71 2760500.0 0.15%
>>> 2026-05-22 77.64 77.65 77.50 77.59 2149000.0 -0.35%
>>> 2026-05-21 77.77 77.89 77.73 77.86 2531800.0 -0.01%
>>> 2026-05-20 77.70 77.93 77.70 77.87 2838200.0 0.23%
>>> 2026-05-19 77.71 77.75 77.64 77.69 2154100.0 -0.14%
>>> 2026-05-18 77.83 77.87 77.75 77.80 1769300.0 0.01%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice