Vanguard Short-Term Bond ... (BSV)
AMEX: BSV
· Real-Time Price · USD
78.78
-0.03 (-0.04%)
At close: Oct 02, 2025, 10:55 AM
BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 78.80 | 78.82 | 78.74 | 78.81 | 78.81 | -0.13% | 1,705,892 |
| Sep 30, 2025 | 78.92 | 78.98 | 78.90 | 78.91 | 78.66 | 0.03% | 1,654,705 |
| Sep 29, 2025 | 78.86 | 78.91 | 78.85 | 78.89 | 78.64 | 0.09% | 1,529,614 |
| Sep 26, 2025 | 78.81 | 78.86 | 78.79 | 78.82 | 78.57 | 0.04% | 1,413,611 |
| Sep 25, 2025 | 78.82 | 78.83 | 78.76 | 78.79 | 78.54 | -0.15% | 2,625,722 |
| Sep 24, 2025 | 78.97 | 78.97 | 78.90 | 78.91 | 78.66 | -0.08% | 1,735,500 |
| Sep 23, 2025 | 78.97 | 78.98 | 78.92 | 78.97 | 78.72 | 0.06% | 1,964,445 |
| Sep 22, 2025 | 78.98 | 79.00 | 78.92 | 78.92 | 78.67 | -0.06% | 1,993,639 |
| Sep 19, 2025 | 78.95 | 78.99 | 78.93 | 78.97 | 78.72 | 0.03% | 3,571,948 |
| Sep 18, 2025 | 78.94 | 78.98 | 78.91 | 78.95 | 78.70 | -0.06% | 1,912,505 |
| Sep 17, 2025 | 79.09 | 79.16 | 78.96 | 79.00 | 78.75 | -0.09% | 2,426,900 |
| Sep 16, 2025 | 79.04 | 79.09 | 79.03 | 79.07 | 78.82 | 0.05% | 2,181,047 |
| Sep 15, 2025 | 79.01 | 79.04 | 79.01 | 79.03 | 78.78 | 0.10% | 1,943,600 |
| Sep 12, 2025 | 78.97 | 78.98 | 78.91 | 78.95 | 78.70 | -0.04% | 3,812,430 |
| Sep 11, 2025 | 79.02 | 79.07 | 78.98 | 78.98 | 78.73 | 0.04% | 2,913,404 |
| Sep 10, 2025 | 78.99 | 79.01 | 78.95 | 78.95 | 78.70 | 0.03% | 1,570,835 |
| Sep 9, 2025 | 79.04 | 79.07 | 78.90 | 78.93 | 78.68 | -0.10% | 2,911,439 |
| Sep 8, 2025 | 79.04 | 79.06 | 79.00 | 79.01 | 78.76 | 0.04% | 2,952,248 |
| Sep 5, 2025 | 79.04 | 79.07 | 78.97 | 78.98 | 78.73 | 0.19% | 2,318,800 |
| Sep 4, 2025 | 78.80 | 78.84 | 78.77 | 78.83 | 78.58 | 0.13% | 1,719,321 |
Page 1 of 136