(BIV)
AMEX: BIV
· Real-Time Price · USD
78.25
0.31 (0.40%)
At close: Sep 05, 2025, 3:59 PM
78.30
0.06%
After-hours: Sep 05, 2025, 06:07 PM EDT
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.36 | 78.41 | 78.25 | 78.26 | 78.26 | 0.41% | 1,632,288 |
| Sep 4, 2025 | 77.77 | 77.94 | 77.72 | 77.94 | 77.94 | 0.46% | 1,105,300 |
| Sep 3, 2025 | 77.38 | 77.68 | 77.36 | 77.58 | 77.58 | 0.28% | 1,528,307 |
| Sep 2, 2025 | 77.28 | 77.37 | 77.25 | 77.36 | 77.36 | -0.57% | 1,327,812 |
| Aug 29, 2025 | 77.79 | 77.86 | 77.73 | 77.80 | 77.53 | -0.08% | 1,360,110 |
| Aug 28, 2025 | 77.72 | 77.87 | 77.70 | 77.86 | 77.59 | 0.13% | 1,444,701 |
| Aug 27, 2025 | 77.55 | 77.76 | 77.50 | 77.76 | 77.49 | 0.14% | 1,337,424 |
| Aug 26, 2025 | 77.53 | 77.65 | 77.47 | 77.65 | 77.38 | 0.23% | 1,202,300 |
| Aug 25, 2025 | 77.49 | 77.56 | 77.43 | 77.47 | 77.21 | -0.15% | 940,137 |
| Aug 22, 2025 | 77.28 | 77.67 | 77.26 | 77.59 | 77.32 | 0.57% | 1,104,400 |
| Aug 21, 2025 | 77.29 | 77.30 | 77.08 | 77.15 | 76.89 | -0.30% | 1,319,231 |
| Aug 20, 2025 | 77.31 | 77.45 | 77.29 | 77.38 | 77.12 | 0.08% | 859,136 |
| Aug 19, 2025 | 77.25 | 77.33 | 77.24 | 77.32 | 77.06 | 0.21% | 1,139,600 |
| Aug 18, 2025 | 77.28 | 77.28 | 77.11 | 77.16 | 76.90 | -0.09% | 1,037,500 |
| Aug 15, 2025 | 77.32 | 77.36 | 77.19 | 77.23 | 76.97 | -0.10% | 890,130 |
| Aug 14, 2025 | 77.40 | 77.42 | 77.27 | 77.31 | 77.05 | -0.31% | 1,046,106 |
| Aug 13, 2025 | 77.48 | 77.60 | 77.47 | 77.55 | 77.28 | 0.35% | 999,400 |
| Aug 12, 2025 | 77.17 | 77.28 | 77.11 | 77.28 | 77.02 | 0.06% | 1,025,824 |
| Aug 11, 2025 | 77.25 | 77.32 | 77.10 | 77.23 | 76.97 | 0.03% | 1,015,245 |
| Aug 8, 2025 | 77.31 | 77.34 | 77.19 | 77.21 | 76.95 | -0.21% | 6,285,300 |