(BIV)
AMEX: BIV
· Real-Time Price · USD
77.23
-0.08 (-0.10%)
At close: Aug 15, 2025, 3:59 PM
77.23
-0.01%
After-hours: Aug 15, 2025, 06:16 PM EDT
BIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 77.32 | 77.36 | 77.19 | 77.23 | 77.23 | -0.10% | 814,519 |
| Aug 14, 2025 | 77.40 | 77.42 | 77.27 | 77.31 | 77.31 | -0.31% | 1,046,106 |
| Aug 13, 2025 | 77.48 | 77.60 | 77.47 | 77.55 | 77.55 | 0.35% | 999,400 |
| Aug 12, 2025 | 77.17 | 77.28 | 77.11 | 77.28 | 77.28 | 0.06% | 1,025,824 |
| Aug 11, 2025 | 77.25 | 77.32 | 77.10 | 77.23 | 77.23 | 0.03% | 1,015,245 |
| Aug 8, 2025 | 77.31 | 77.34 | 77.19 | 77.21 | 77.21 | -0.21% | 6,285,300 |
| Aug 7, 2025 | 77.42 | 77.50 | 77.33 | 77.37 | 77.37 | -0.09% | 1,780,151 |
| Aug 6, 2025 | 77.34 | 77.47 | 77.16 | 77.44 | 77.44 | 0.00% | 1,407,300 |
| Aug 5, 2025 | 77.40 | 77.51 | 77.36 | 77.44 | 77.44 | -0.08% | 1,413,178 |
| Aug 4, 2025 | 77.47 | 77.52 | 77.32 | 77.50 | 77.50 | 0.12% | 1,105,407 |
| Aug 1, 2025 | 77.17 | 77.43 | 77.15 | 77.41 | 77.41 | 0.68% | 2,105,003 |
| Jul 31, 2025 | 76.97 | 77.07 | 76.87 | 76.89 | 76.62 | 0.04% | 1,106,000 |
| Jul 30, 2025 | 76.86 | 77.07 | 76.80 | 76.86 | 76.60 | -0.26% | 1,660,716 |
| Jul 29, 2025 | 76.78 | 77.08 | 76.75 | 77.06 | 76.79 | 0.46% | 1,142,400 |
| Jul 28, 2025 | 76.73 | 76.75 | 76.67 | 76.71 | 76.45 | -0.13% | 1,125,200 |
| Jul 25, 2025 | 76.67 | 76.82 | 76.63 | 76.81 | 76.55 | 0.22% | 1,174,529 |
| Jul 24, 2025 | 76.54 | 76.73 | 76.51 | 76.64 | 76.38 | -0.16% | 1,151,507 |
| Jul 23, 2025 | 76.83 | 76.88 | 76.73 | 76.76 | 76.50 | -0.23% | 1,086,700 |
| Jul 22, 2025 | 76.88 | 76.99 | 76.84 | 76.94 | 76.67 | 0.20% | 1,030,000 |
| Jul 21, 2025 | 76.84 | 76.90 | 76.76 | 76.79 | 76.53 | 0.31% | 1,130,447 |