BSVN(BSVN)
BSVN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $43.01 | $43.72 | $42.97 | $43.26 | 13,600 |
| 5/20/2026 | $42.08 | $43.25 | $42.08 | $42.88 | 9,400 |
| 5/19/2026 | $42.94 | $42.94 | $42.10 | $42.10 | 5,200 |
| 5/18/2026 | $42.60 | $42.99 | $42.37 | $42.99 | 8,136 |
| 5/15/2026 | $42.10 | $42.22 | $41.92 | $42.10 | 10,720 |
| 5/14/2026 | $42.11 | $42.78 | $42.11 | $42.27 | 7,535 |
| 5/13/2026 | $42.24 | $42.48 | $41.40 | $41.78 | 7,900 |
| 5/12/2026 | $42.36 | $42.78 | $42.20 | $42.24 | 7,848 |
| 5/11/2026 | $43.72 | $43.72 | $42.75 | $42.77 | 12,000 |
| 5/8/2026 | $43.77 | $44.06 | $43.76 | $43.76 | 8,900 |
| 5/7/2026 | $43.54 | $44.03 | $43.54 | $43.95 | 7,427 |
| 5/6/2026 | $43.58 | $43.84 | $43.58 | $43.61 | 9,800 |
| 5/5/2026 | $42.92 | $43.94 | $42.58 | $43.35 | 12,515 |
| 5/4/2026 | $43.75 | $43.75 | $42.20 | $42.64 | 11,800 |
| 5/1/2026 | $42.85 | $43.88 | $42.85 | $43.49 | 7,949 |
| 4/30/2026 | $43.07 | $43.87 | $42.94 | $42.94 | 8,700 |
| 4/29/2026 | $44.88 | $44.88 | $43.48 | $43.50 | 9,908 |
| 4/28/2026 | $43.90 | $45.21 | $43.86 | $44.90 | 16,700 |
| 4/27/2026 | $43.62 | $44.21 | $43.62 | $43.72 | 10,200 |
| 4/24/2026 | $43.86 | $44.50 | $43.65 | $43.71 | 14,100 |
| 4/23/2026 | $43.67 | $44.00 | $43.19 | $44.00 | 12,045 |
| 4/22/2026 | $43.72 | $44.08 | $43.14 | $43.37 | 11,510 |
| 4/21/2026 | $43.68 | $44.05 | $43.53 | $43.53 | 20,000 |
| 4/20/2026 | $44.00 | $44.05 | $43.25 | $43.82 | 16,300 |
| 4/17/2026 | $43.62 | $44.27 | $43.42 | $43.76 | 15,800 |
| 4/16/2026 | $43.95 | $43.95 | $42.25 | $42.98 | 11,501 |
| 4/15/2026 | $43.94 | $43.94 | $42.89 | $43.00 | 11,800 |
| 4/14/2026 | $44.16 | $45.99 | $43.35 | $43.95 | 25,612 |
| 4/13/2026 | $42.07 | $43.00 | $42.07 | $42.92 | 8,741 |
| 4/10/2026 | $42.43 | $43.13 | $42.40 | $42.77 | 4,500 |
| 4/9/2026 | $43.35 | $43.44 | $43.21 | $43.44 | 7,108 |
| 4/8/2026 | $42.95 | $43.00 | $42.63 | $42.97 | 10,900 |
| 4/7/2026 | $41.50 | $41.77 | $41.03 | $41.64 | 10,200 |
| 4/6/2026 | $41.21 | $41.50 | $40.55 | $40.95 | 9,922 |
| 4/2/2026 | $40.94 | $41.08 | $40.69 | $41.07 | 6,621 |
| 4/1/2026 | $39.76 | $41.21 | $39.76 | $40.79 | 11,600 |
| 3/31/2026 | $40.16 | $40.16 | $39.59 | $39.88 | 11,635 |
| 3/30/2026 | $39.60 | $39.81 | $39.46 | $39.77 | 13,101 |
| 3/27/2026 | $39.59 | $39.84 | $39.32 | $39.60 | 6,800 |
| 3/26/2026 | $39.87 | $39.95 | $39.55 | $39.86 | 6,400 |
| 3/25/2026 | $39.64 | $40.22 | $39.57 | $39.86 | 10,000 |
| 3/24/2026 | $39.76 | $40.34 | $39.75 | $39.90 | 18,500 |
| 3/23/2026 | $39.19 | $40.20 | $39.06 | $39.88 | 34,321 |
| 3/20/2026 | $38.88 | $39.70 | $38.29 | $38.29 | 35,700 |
| 3/19/2026 | $38.70 | $39.37 | $38.67 | $38.91 | 8,875 |
| 3/18/2026 | $39.10 | $40.00 | $38.70 | $38.70 | 19,300 |
| 3/17/2026 | $40.00 | $40.38 | $39.41 | $39.41 | 12,608 |
| 3/16/2026 | $40.66 | $40.66 | $39.60 | $39.70 | 3,700 |
| 3/13/2026 | $39.33 | $39.67 | $39.07 | $39.67 | 7,129 |
| 3/12/2026 | $39.11 | $39.61 | $39.11 | $39.43 | 6,500 |
| 3/11/2026 | $39.48 | $39.62 | $39.48 | $39.61 | 3,400 |
| 3/10/2026 | $39.35 | $40.81 | $39.35 | $39.80 | 10,900 |
| 3/9/2026 | $40.50 | $40.50 | $39.79 | $40.13 | 14,445 |
| 3/6/2026 | $42.77 | $42.77 | $39.62 | $41.42 | 21,346 |
| 3/5/2026 | $41.65 | $41.65 | $40.65 | $40.76 | 7,800 |
| 3/4/2026 | $41.62 | $41.97 | $41.62 | $41.82 | 8,300 |
| 3/3/2026 | $40.49 | $41.62 | $40.49 | $40.81 | 4,700 |
| 3/2/2026 | $40.60 | $41.71 | $40.55 | $41.40 | 6,900 |
| 2/27/2026 | $42.25 | $42.25 | $40.63 | $40.68 | 9,100 |
| 2/26/2026 | $42.75 | $42.98 | $41.87 | $42.98 | 8,600 |
| 2/25/2026 | $42.00 | $42.92 | $42.00 | $42.49 | 9,339 |
| 2/24/2026 | $42.00 | $42.88 | $41.80 | $42.13 | 7,713 |
| 2/23/2026 | $42.30 | $42.72 | $41.80 | $41.80 | 6,000 |