BSV has returned 4.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2025 | $78.97 | $78.98 | $78.91 | $78.95 | 3,812,376 |
September 11 2025 | $79.02 | $79.07 | $78.98 | $78.98 | 2,913,392 |
September 10 2025 | $78.99 | $79.01 | $78.95 | $78.95 | 1,570,800 |
September 09 2025 | $79.04 | $79.06 | $78.90 | $78.93 | 2,911,003 |
September 08 2025 | $79.04 | $79.06 | $79.00 | $79.01 | 2,952,076 |
September 05 2025 | $79.04 | $79.07 | $78.97 | $78.98 | 2,318,800 |
September 04 2025 | $78.80 | $78.84 | $78.77 | $78.83 | 1,719,321 |
September 03 2025 | $78.65 | $78.76 | $78.64 | $78.73 | 1,584,393 |
September 02 2025 | $78.61 | $78.67 | $78.60 | $78.66 | 1,335,639 |
August 29 2025 | $78.68 | $78.72 | $78.65 | $78.71 | 2,256,386 |
August 28 2025 | $78.62 | $78.67 | $78.61 | $78.66 | 1,280,000 |
August 27 2025 | $78.58 | $78.67 | $78.56 | $78.67 | 1,441,888 |
August 26 2025 | $78.53 | $78.60 | $78.52 | $78.59 | 1,711,927 |
August 25 2025 | $78.48 | $78.51 | $78.46 | $78.49 | 1,153,166 |
August 22 2025 | $78.36 | $78.57 | $78.35 | $78.54 | 1,328,075 |
August 21 2025 | $78.39 | $78.39 | $78.28 | $78.30 | 1,663,214 |
August 20 2025 | $78.39 | $78.46 | $78.38 | $78.40 | 1,733,313 |
August 19 2025 | $78.37 | $78.40 | $78.36 | $78.39 | 1,490,343 |
August 18 2025 | $78.37 | $78.37 | $78.31 | $78.32 | 2,664,537 |
August 15 2025 | $78.39 | $78.41 | $78.33 | $78.35 | 1,303,939 |
August 14 2025 | $78.38 | $78.40 | $78.34 | $78.36 | 1,493,051 |
August 13 2025 | $78.43 | $78.48 | $78.42 | $78.46 | 1,225,242 |
August 12 2025 | $78.28 | $78.34 | $78.27 | $78.33 | 1,486,878 |
August 11 2025 | $78.27 | $78.30 | $78.24 | $78.28 | 1,372,843 |
August 08 2025 | $78.30 | $78.31 | $78.25 | $78.26 | 1,853,290 |
