Historical Data: BSV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 77.00 | 77.11 | 77.00 | 77.05 | 2481829.0 | 0.26% |
| >>> | 2024-07-10 | 76.84 | 76.86 | 76.81 | 76.85 | 1131200.0 | 0.05% |
| >>> | 2024-07-09 | 76.77 | 76.82 | 76.75 | 76.81 | 4405215.0 | -0.01% |
| >>> | 2024-07-08 | 76.81 | 76.84 | 76.79 | 76.82 | 1883000.0 | 0.0% |
| >>> | 2024-07-05 | 76.70 | 76.84 | 76.63 | 76.82 | 1251100.0 | 0.25% |
| >>> | 2024-07-03 | 76.53 | 76.78 | 76.48 | 76.63 | 1304000.0 | 0.2% |
| >>> | 2024-07-02 | 76.48 | 76.51 | 76.42 | 76.48 | 1305000.0 | 0.13% |
| >>> | 2024-07-01 | 76.39 | 76.50 | 76.33 | 76.38 | 1671700.0 | -0.42% |
| >>> | 2024-06-28 | 76.72 | 76.85 | 76.68 | 76.70 | 1007700.0 | -0.01% |
| >>> | 2024-06-27 | 76.66 | 76.75 | 76.66 | 76.71 | 1290300.0 | 0.07% |
| >>> | 2024-06-26 | 76.64 | 76.76 | 76.62 | 76.66 | 1399000.0 | -0.13% |
| >>> | 2024-06-25 | 76.70 | 76.77 | 76.70 | 76.76 | 1304900.0 | 0.03% |
| >>> | 2024-06-24 | 76.73 | 76.77 | 76.71 | 76.74 | 1216000.0 | 0.0% |
| >>> | 2024-06-21 | 76.77 | 76.81 | 76.70 | 76.74 | 1197900.0 | 0.03% |
| >>> | 2024-06-20 | 76.67 | 76.72 | 76.41 | 76.72 | 1694000.0 | -0.05% |
| >>> | 2024-06-18 | 76.66 | 76.80 | 76.66 | 76.76 | 1777300.0 | 0.18% |
| >>> | 2024-06-17 | 76.67 | 76.68 | 76.60 | 76.62 | 1681300.0 | -0.17% |
| >>> | 2024-06-14 | 76.76 | 76.86 | 76.72 | 76.75 | 1496700.0 | 0.07% |
| >>> | 2024-06-13 | 76.68 | 76.77 | 76.66 | 76.70 | 1099300.0 | 0.18% |
| >>> | 2024-06-12 | 76.62 | 76.74 | 76.56 | 76.56 | 1239200.0 | 0.24% |
| >>> | 2024-06-11 | 76.31 | 76.40 | 76.25 | 76.38 | 1223400.0 | 0.12% |
| >>> | 2024-06-10 | 76.27 | 76.31 | 76.26 | 76.29 | 1240600.0 | 0.0% |
| >>> | 2024-06-07 | 76.38 | 76.38 | 76.29 | 76.29 | 1507600.0 | -0.39% |
| >>> | 2024-06-06 | 76.53 | 76.60 | 76.53 | 76.59 | 2280600.0 | 0.04% |
| >>> | 2024-06-05 | 76.50 | 76.57 | 76.43 | 76.56 | 1252900.0 | 0.12% |
| >>> | 2024-06-04 | 76.37 | 76.51 | 76.36 | 76.47 | 1326900.0 | 0.17% |
| >>> | 2024-06-03 | 76.23 | 76.35 | 76.22 | 76.34 | 1340800.0 | -0.1% |
| >>> | 2024-05-31 | 76.34 | 76.42 | 76.33 | 76.42 | 2085100.0 | 0.22% |
| >>> | 2024-05-30 | 76.19 | 76.27 | 76.19 | 76.25 | 1070100.0 | 0.13% |
| >>> | 2024-05-29 | 76.21 | 76.21 | 76.09 | 76.15 | 1364300.0 | -0.08% |
| >>> | 2024-05-28 | 76.28 | 76.37 | 76.20 | 76.21 | 4555800.0 | -0.1% |
| >>> | 2024-05-24 | 76.26 | 76.31 | 76.25 | 76.29 | 1351600.0 | 0.03% |
| >>> | 2024-05-23 | 76.34 | 76.40 | 76.23 | 76.27 | 1349500.0 | -0.1% |
| >>> | 2024-05-22 | 76.37 | 76.42 | 76.35 | 76.35 | 1544100.0 | -0.09% |
| >>> | 2024-05-21 | 76.43 | 76.46 | 76.42 | 76.42 | 1256800.0 | 0.05% |
| >>> | 2024-05-20 | 76.38 | 76.40 | 76.35 | 76.38 | 1217600.0 | -0.03% |
| >>> | 2024-05-17 | 76.44 | 76.46 | 76.39 | 76.40 | 1317200.0 | -0.08% |
| >>> | 2024-05-16 | 76.51 | 76.52 | 76.45 | 76.46 | 1296700.0 | -0.07% |
| >>> | 2024-05-15 | 76.47 | 76.54 | 76.44 | 76.51 | 2361800.0 | 0.28% |
| >>> | 2024-05-14 | 76.26 | 76.33 | 76.26 | 76.30 | 1138000.0 | 0.12% |
| >>> | 2024-05-13 | 76.24 | 76.31 | 76.21 | 76.21 | 1087000.0 | 0.0% |
| >>> | 2024-05-10 | 76.26 | 76.28 | 76.20 | 76.21 | 1281700.0 | -0.09% |
| >>> | 2024-05-09 | 76.25 | 76.31 | 76.22 | 76.28 | 1290300.0 | 0.08% |
| >>> | 2024-05-08 | 76.24 | 76.25 | 76.18 | 76.22 | 1191500.0 | -0.04% |
| >>> | 2024-05-07 | 76.25 | 76.31 | 76.24 | 76.25 | 1207500.0 | 0.03% |
| >>> | 2024-05-06 | 76.28 | 76.31 | 76.22 | 76.23 | 2957500.0 | 0.01% |
| >>> | 2024-05-03 | 76.29 | 76.30 | 76.17 | 76.22 | 1596200.0 | 0.22% |
| >>> | 2024-05-02 | 75.78 | 76.07 | 75.78 | 76.05 | 1940700.0 | 0.28% |
| >>> | 2024-05-01 | 75.79 | 75.94 | 75.72 | 75.84 | 1750900.0 | -0.12% |
| >>> | 2024-04-30 | 75.93 | 75.97 | 75.90 | 75.93 | 913700.0 | -0.12% |
| >>> | 2024-04-29 | 75.98 | 76.05 | 75.84 | 76.02 | 1269600.0 | 0.11% |
| >>> | 2024-04-26 | 75.93 | 76.00 | 75.93 | 75.94 | 1205800.0 | 0.03% |
| >>> | 2024-04-25 | 75.85 | 75.93 | 75.81 | 75.92 | 1902500.0 | -0.11% |
| >>> | 2024-04-24 | 75.96 | 76.01 | 75.80 | 76.00 | 1264900.0 | -0.05% |
| >>> | 2024-04-23 | 75.90 | 76.09 | 75.90 | 76.04 | 1733300.0 | 0.14% |
| >>> | 2024-04-22 | 75.87 | 75.97 | 75.85 | 75.93 | 1741400.0 | 0.07% |
| >>> | 2024-04-19 | 75.81 | 75.94 | 75.81 | 75.88 | 2397400.0 | 0.04% |
| >>> | 2024-04-18 | 75.79 | 75.94 | 75.79 | 75.85 | 2405500.0 | -0.09% |
| >>> | 2024-04-17 | 75.86 | 75.97 | 75.86 | 75.92 | 2249400.0 | 0.15% |
| >>> | 2024-04-16 | 75.82 | 75.90 | 75.76 | 75.81 | 2955200.0 | -0.12% |
| >>> | 2024-04-15 | 75.89 | 75.92 | 75.80 | 75.90 | 1400700.0 | -0.16% |
| >>> | 2024-04-12 | 76.03 | 76.09 | 76.02 | 76.02 | 1063300.0 | 0.14% |
| >>> | 2024-04-11 | 75.87 | 75.98 | 75.87 | 75.91 | 4137700.0 | 0.03% |
| >>> | 2024-04-10 | 76.06 | 76.06 | 75.86 | 75.89 | 3439400.0 | -0.56% |
| >>> | 2024-04-09 | 76.29 | 76.35 | 76.26 | 76.32 | 1446400.0 | 0.12% |
| >>> | 2024-04-08 | 76.25 | 76.28 | 76.21 | 76.23 | 1071900.0 | -0.12% |
| >>> | 2024-04-05 | 76.34 | 76.43 | 76.32 | 76.32 | 3416200.0 | -0.22% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice