(BSV)
AMEX: BSV
· Real-Time Price · USD
78.61
-0.01 (-0.01%)
At close: Aug 15, 2025, 3:59 PM
78.56
-0.06%
After-hours: Aug 15, 2025, 06:13 PM EDT
BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 78.65 | 78.67 | 78.59 | 78.61 | 78.61 | -0.01% | 1,303,863 |
| Aug 14, 2025 | 78.64 | 78.66 | 78.60 | 78.62 | 78.62 | -0.13% | 1,493,100 |
| Aug 13, 2025 | 78.69 | 78.74 | 78.68 | 78.72 | 78.72 | 0.17% | 1,225,242 |
| Aug 12, 2025 | 78.54 | 78.60 | 78.53 | 78.59 | 78.59 | 0.06% | 1,486,900 |
| Aug 11, 2025 | 78.53 | 78.56 | 78.50 | 78.54 | 78.54 | 0.03% | 1,372,843 |
| Aug 8, 2025 | 78.56 | 78.57 | 78.51 | 78.52 | 78.52 | -0.09% | 1,853,290 |
| Aug 7, 2025 | 78.61 | 78.63 | 78.56 | 78.59 | 78.59 | -0.04% | 1,700,700 |
| Aug 6, 2025 | 78.57 | 78.63 | 78.55 | 78.62 | 78.62 | 0.04% | 1,558,200 |
| Aug 5, 2025 | 78.59 | 78.62 | 78.56 | 78.59 | 78.59 | -0.04% | 2,271,949 |
| Aug 4, 2025 | 78.65 | 78.65 | 78.55 | 78.62 | 78.62 | 0.03% | 2,426,800 |
| Aug 1, 2025 | 78.45 | 78.62 | 78.44 | 78.60 | 78.60 | 0.28% | 3,657,504 |
| Jul 31, 2025 | 78.42 | 78.46 | 78.37 | 78.38 | 78.12 | -0.01% | 1,723,900 |
| Jul 30, 2025 | 78.40 | 78.52 | 78.37 | 78.39 | 78.13 | -0.13% | 1,908,800 |
| Jul 29, 2025 | 78.40 | 78.49 | 78.39 | 78.49 | 78.23 | 0.14% | 1,331,306 |
| Jul 28, 2025 | 78.37 | 78.40 | 78.35 | 78.38 | 78.12 | -0.03% | 1,449,400 |
| Jul 25, 2025 | 78.37 | 78.40 | 78.35 | 78.40 | 78.14 | 0.06% | 1,293,910 |
| Jul 24, 2025 | 78.29 | 78.36 | 78.29 | 78.35 | 78.09 | -0.06% | 1,501,441 |
| Jul 23, 2025 | 78.45 | 78.47 | 78.39 | 78.40 | 78.14 | -0.13% | 1,724,553 |
| Jul 22, 2025 | 78.46 | 78.51 | 78.45 | 78.50 | 78.24 | 0.09% | 1,471,911 |
| Jul 21, 2025 | 78.44 | 78.46 | 78.40 | 78.43 | 78.17 | 0.10% | 1,485,433 |