(BSV)
77.96
-0.15 (-0.19%)
At close: Mar 03, 2025, 3:59 PM
77.98
0.02%
After-hours: Mar 03, 2025, 08:00 PM EST
BSV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 78.04 | 78.13 | 78.00 | 78.11 | 0.16 | 0.21% | 2,015,729 |
| Feb 27, 2025 | 77.93 | 77.97 | 77.89 | 77.95 | 0.00 | 0.00% | 1,653,528 |
| Feb 26, 2025 | 77.91 | 77.99 | 77.85 | 77.95 | 0.03 | 0.04% | 1,353,000 |
| Feb 25, 2025 | 77.89 | 77.93 | 77.85 | 77.92 | 0.19 | 0.24% | 2,185,900 |
| Feb 24, 2025 | 77.64 | 77.75 | 77.62 | 77.73 | 0.08 | 0.10% | 3,043,701 |
| Feb 21, 2025 | 77.53 | 77.68 | 77.53 | 77.65 | 0.14 | 0.18% | 1,645,700 |
| Feb 20, 2025 | 77.51 | 77.54 | 77.45 | 77.51 | 0.02 | 0.03% | 3,024,800 |
| Feb 19, 2025 | 77.40 | 77.49 | 77.40 | 77.49 | 0.07 | 0.09% | 1,184,200 |
| Feb 18, 2025 | 77.51 | 77.52 | 77.40 | 77.42 | -0.07 | -0.09% | 1,198,822 |
| Feb 14, 2025 | 77.43 | 77.53 | 77.43 | 77.49 | 0.17 | 0.22% | 1,782,628 |
| Feb 13, 2025 | 77.35 | 77.36 | 77.29 | 77.32 | 0.13 | 0.17% | 2,594,938 |
| Feb 12, 2025 | 77.19 | 77.22 | 77.16 | 77.19 | -0.16 | -0.21% | 1,654,900 |
| Feb 11, 2025 | 77.33 | 77.36 | 77.31 | 77.35 | 0.01 | 0.01% | 1,332,736 |
| Feb 10, 2025 | 77.38 | 77.42 | 77.34 | 77.34 | 0.01 | 0.01% | 1,220,827 |
| Feb 7, 2025 | 77.42 | 77.42 | 77.32 | 77.33 | -0.14 | -0.18% | 1,806,812 |
| Feb 6, 2025 | 77.46 | 77.50 | 77.44 | 77.47 | -0.04 | -0.05% | 1,372,609 |
| Feb 5, 2025 | 77.48 | 77.55 | 77.42 | 77.51 | 0.11 | 0.14% | 1,419,408 |
| Feb 4, 2025 | 77.28 | 77.40 | 77.04 | 77.40 | 0.10 | 0.13% | 1,269,500 |
| Feb 3, 2025 | 77.35 | 77.41 | 77.26 | 77.30 | -0.30 | -0.39% | 2,171,939 |
| Jan 31, 2025 | 77.64 | 77.67 | 77.55 | 77.60 | -0.01 | -0.01% | 1,451,620 |
| Jan 30, 2025 | 77.59 | 77.63 | 77.56 | 77.61 | 0.08 | 0.10% | 1,824,666 |
| Jan 29, 2025 | 77.60 | 77.62 | 77.47 | 77.53 | -0.06 | -0.08% | 1,154,500 |
| Jan 28, 2025 | 77.52 | 77.59 | 77.50 | 77.59 | 0.03 | 0.04% | 1,349,973 |
| Jan 27, 2025 | 77.56 | 77.59 | 77.50 | 77.56 | 0.17 | 0.22% | 2,208,500 |
| Jan 24, 2025 | 77.35 | 77.45 | 77.33 | 77.39 | 0.04 | 0.05% | 6,902,932 |
| Jan 23, 2025 | 77.32 | 77.35 | 77.28 | 77.35 | 0.01 | 0.01% | 1,675,141 |
| Jan 22, 2025 | 77.38 | 77.38 | 77.30 | 77.34 | -0.03 | -0.04% | 1,271,520 |
| Jan 21, 2025 | 77.39 | 77.41 | 77.32 | 77.37 | 0.05 | 0.06% | 2,470,917 |
| Jan 17, 2025 | 77.35 | 77.40 | 77.30 | 77.32 | -0.03 | -0.04% | 1,916,453 |
| Jan 16, 2025 | 77.20 | 77.38 | 77.19 | 77.35 | 0.09 | 0.12% | 1,857,629 |
| Jan 15, 2025 | 77.26 | 77.27 | 77.20 | 77.26 | 0.28 | 0.36% | 1,235,433 |
| Jan 14, 2025 | 77.01 | 77.03 | 76.98 | 76.98 | 0.04 | 0.05% | 2,872,500 |
| Jan 13, 2025 | 76.98 | 77.00 | 76.93 | 76.94 | -0.04 | -0.05% | 1,910,600 |
| Jan 10, 2025 | 77.12 | 77.13 | 76.96 | 76.98 | -0.24 | -0.31% | 7,570,200 |
| Jan 8, 2025 | 77.19 | 77.23 | 77.15 | 77.22 | 0.05 | 0.06% | 1,296,400 |
| Jan 7, 2025 | 77.23 | 77.23 | 77.11 | 77.17 | -0.05 | -0.06% | 1,168,506 |
| Jan 6, 2025 | 77.19 | 77.25 | 77.18 | 77.22 | 0.02 | 0.03% | 1,632,800 |
| Jan 3, 2025 | 77.34 | 77.66 | 77.20 | 77.20 | -0.06 | -0.08% | 1,917,038 |
| Jan 2, 2025 | 77.20 | 77.32 | 77.19 | 77.26 | -0.01 | -0.01% | 2,226,411 |
| Dec 31, 2024 | 77.27 | 77.31 | 77.21 | 77.27 | 0.02 | 0.03% | 2,506,327 |
| Dec 30, 2024 | 77.17 | 77.26 | 77.17 | 77.25 | 0.17 | 0.22% | 2,729,530 |
| Dec 27, 2024 | 77.10 | 77.13 | 77.06 | 77.08 | 0.01 | 0.01% | 1,695,601 |
| Dec 26, 2024 | 76.98 | 77.08 | 76.97 | 77.07 | 0.05 | 0.06% | 1,395,043 |
| Dec 24, 2024 | 76.97 | 77.05 | 76.96 | 77.02 | -0.20 | -0.26% | 969,228 |
| Dec 23, 2024 | 77.31 | 77.33 | 77.22 | 77.22 | -0.10 | -0.13% | 1,754,313 |
| Dec 20, 2024 | 77.35 | 77.50 | 77.29 | 77.32 | 0.07 | 0.09% | 2,802,500 |
| Dec 19, 2024 | 77.21 | 77.50 | 77.19 | 77.25 | 0.04 | 0.05% | 3,745,624 |
| Dec 18, 2024 | 77.48 | 77.55 | 77.19 | 77.21 | -0.23 | -0.30% | 1,621,400 |
| Dec 17, 2024 | 77.44 | 77.49 | 77.42 | 77.44 | -0.03 | -0.04% | 1,738,927 |
| Dec 16, 2024 | 77.50 | 77.51 | 77.44 | 77.47 | 0.01 | 0.01% | 2,463,300 |