Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BSVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 60.47 | -0.380 | -0.63% | 60.88 | 61.12 | 57.58 | 808.00 |
| Jun 01 2024 | 60.86 | -0.740 | -1.20% | 61.49 | 61.74 | 60.70 | 7,870.00 |
| May 31 2024 | 61.60 | -0.460 | -0.75% | 62.07 | 62.75 | 60.47 | 3,301.00 |
| May 30 2024 | 62.06 | -0.140 | -0.22% | 62.11 | 63.62 | 60.47 | 8,240.00 |
| May 29 2024 | 62.20 | -0.360 | -0.57% | 62.50 | 63.35 | 61.67 | 7,245.00 |
| May 28 2024 | 62.56 | -0.880 | -1.39% | 63.63 | 63.63 | 60.79 | 5,580.00 |
| May 27 2024 | 63.44 | -0.050 | -0.08% | 58.71 | 65.02 | 57.77 | 6,227.00 |
| May 26 2024 | 63.49 | -0.480 | -0.75% | 64.07 | 64.07 | 62.81 | 729.00 |
| May 25 2024 | 63.97 | 1.02 | 1.62% | 62.98 | 64.72 | 62.96 | 3,747.00 |
| May 24 2024 | 62.95 | -0.990 | -1.55% | 63.98 | 64.53 | 61.98 | 4,544.00 |
| May 23 2024 | 63.94 | -1.72 | -2.62% | 65.79 | 66.85 | 61.04 | 4,420.00 |
| May 22 2024 | 65.66 | -3.46 | -5.00% | 69.22 | 69.54 | 64.89 | 753.00 |
| May 21 2024 | 69.12 | -0.690 | -0.99% | 70.09 | 72.16 | 68.41 | 1,480.00 |
| May 20 2024 | 69.81 | 4.97 | 7.67% | 58.71 | 69.86 | 57.77 | 3,153.00 |
| May 19 2024 | 64.84 | -1.50 | -2.27% | 66.27 | 67.48 | 64.52 | 1,488.00 |
| May 18 2024 | 66.34 | 1.06 | 1.63% | 65.10 | 67.61 | 64.82 | 1,389.00 |
| May 17 2024 | 65.28 | 2.75 | 4.39% | 62.63 | 65.58 | 61.84 | 1,553.00 |
| May 16 2024 | 62.53 | -1.02 | -1.60% | 63.48 | 63.96 | 61.35 | 1,429.00 |
| May 15 2024 | 63.55 | 4.69 | 7.96% | 58.72 | 63.98 | 58.44 | 3,201.00 |
| May 14 2024 | 58.86 | -2.64 | -4.29% | 61.46 | 62.08 | 58.61 | 2,940.00 |
| May 13 2024 | 61.50 | -0.530 | -0.86% | 58.71 | 62.88 | 57.77 | 2,156.00 |
| May 12 2024 | 62.03 | 0.150 | 0.24% | 61.95 | 62.79 | 61.13 | 198.00 |
| May 11 2024 | 61.88 | 0.460 | 0.76% | 61.56 | 62.55 | 61.05 | 498.00 |
| May 10 2024 | 61.42 | -3.75 | -5.75% | 64.86 | 65.37 | 61.02 | 659.00 |
| May 09 2024 | 65.17 | 2.97 | 4.77% | 62.23 | 65.18 | 61.44 | 1,349.00 |
| May 08 2024 | 62.20 | -1.22 | -1.92% | 63.14 | 65.32 | 61.84 | 4,008.00 |
| May 07 2024 | 63.42 | 0.040 | 0.07% | 63.42 | 65.90 | 63.14 | 1,322.00 |
| May 06 2024 | 63.37 | -1.27 | -1.97% | 58.71 | 66.45 | 57.77 | 2,189.00 |
| May 05 2024 | 64.65 | -0.380 | -0.59% | 65.04 | 65.49 | 63.28 | 396.00 |
| May 04 2024 | 65.03 | 2.16 | 3.44% | 63.08 | 66.69 | 62.77 | 4,918.00 |
| May 03 2024 | 62.87 | 4.07 | 6.92% | 58.71 | 63.82 | 57.77 | 2,032.00 |
| May 02 2024 | 58.80 | -0.400 | -0.68% | 58.88 | 59.94 | 56.49 | 1,468.00 |
| May 01 2024 | 59.20 | -1.46 | -2.41% | 60.45 | 60.74 | 55.70 | 3,061.00 |
| Apr 30 2024 | 60.66 | -4.32 | -6.65% | 64.99 | 66.23 | 58.70 | 2,473.00 |
| Apr 29 2024 | 64.98 | -0.980 | -1.48% | 69.61 | 70.69 | 63.48 | 1,186.00 |
| Apr 28 2024 | 65.96 | -1.05 | -1.57% | 67.03 | 68.13 | 65.71 | 1,019.00 |
| Apr 27 2024 | 67.01 | 1.69 | 2.58% | 65.47 | 68.07 | 64.32 | 3,142.00 |
| Apr 26 2024 | 65.33 | -1.67 | -2.50% | 66.74 | 66.91 | 64.46 | 648.00 |
| Apr 25 2024 | 67.00 | -0.800 | -1.17% | 67.87 | 68.82 | 65.23 | 767.00 |
| Apr 24 2024 | 67.80 | -3.43 | -4.82% | 71.19 | 72.67 | 67.49 | 1,135.00 |
| Apr 23 2024 | 71.23 | -1.39 | -1.92% | 72.28 | 72.91 | 70.88 | 1,806.00 |
| Apr 22 2024 | 72.62 | 2.95 | 4.24% | 69.61 | 73.43 | 69.35 | 3,607.00 |
| Apr 21 2024 | 69.67 | -1.35 | -1.90% | 70.35 | 71.40 | 68.39 | 1,045.00 |
| Apr 20 2024 | 71.01 | 5.04 | 7.65% | 65.87 | 71.97 | 65.15 | 2,517.00 |
| Apr 19 2024 | 65.97 | -1.29 | -1.92% | 67.00 | 67.89 | 61.15 | 3,008.00 |
| Apr 18 2024 | 67.26 | 2.32 | 3.57% | 65.02 | 67.80 | 63.69 | 2,017.00 |
| Apr 17 2024 | 64.94 | -2.47 | -3.67% | 67.29 | 90.13 | 63.27 | 4,447.00 |
| Apr 16 2024 | 67.42 | 0.740 | 1.11% | 66.34 | 68.20 | 63.37 | 7,979.00 |
| Apr 15 2024 | 66.67 | -4.45 | -6.25% | 97.03 | 101.08 | 63.64 | 19,250.00 |
| Apr 14 2024 | 71.12 | 3.54 | 5.24% | 67.34 | 71.38 | 63.85 | 17,956.00 |
| Apr 13 2024 | 67.58 | -11.36 | -14.39% | 78.90 | 80.41 | 60.18 | 31,025.00 |
| Apr 12 2024 | 78.94 | -13.34 | -14.45% | 92.41 | 93.29 | 69.99 | 10,090.00 |
| Apr 11 2024 | 92.28 | -2.05 | -2.18% | 94.27 | 95.56 | 91.02 | 7,011.00 |
| Apr 10 2024 | 94.33 | -0.300 | -0.32% | 94.62 | 95.41 | 90.12 | 4,340.00 |
| Apr 09 2024 | 94.63 | -5.61 | -5.60% | 99.89 | 101.16 | 94.15 | 6,640.00 |
| Apr 08 2024 | 100.25 | 0.890 | 0.89% | 97.03 | 1,064.91 | 97.03 | 8,061.00 |
| Apr 07 2024 | 99.36 | -1.93 | -1.91% | 101.57 | 104.61 | 97.67 | 4,050.00 |
| Apr 06 2024 | 101.30 | 6.99 | 7.41% | 94.82 | 102.61 | 93.60 | 2,789.00 |
| Apr 05 2024 | 94.30 | -2.08 | -2.16% | 97.03 | 101.11 | 91.49 | 6,502.00 |
| Apr 04 2024 | 96.38 | 3.85 | 4.17% | 92.37 | 99.46 | 91.95 | 6,457.00 |
| Apr 03 2024 | 92.53 | 5.06 | 5.79% | 86.06 | 92.90 | 83.65 | 4,505.00 |
| Apr 02 2024 | 87.47 | -8.54 | -8.89% | 95.37 | 95.37 | 83.70 | 5,786.00 |
| Apr 01 2024 | 96.01 | -6.76 | -6.58% | 90.16 | 100.51 | 87.41 | 8,006.00 |
| Mar 31 2024 | 102.77 | 5.94 | 6.13% | 97.07 | 105.80 | 95.54 | 5,222.00 |
| Mar 30 2024 | 96.83 | -0.470 | -0.48% | 96.61 | 101.48 | 95.96 | 5,364.00 |
| Mar 29 2024 | 97.30 | 4.74 | 5.12% | 92.14 | 102.19 | 91.85 | 15,646.00 |
| Mar 28 2024 | 92.56 | 0.340 | 0.37% | 92.02 | 94.35 | 87.54 | 13,113.00 |
| Mar 27 2024 | 92.22 | 2.48 | 2.76% | 90.16 | 93.62 | 85.89 | 15,115.00 |
| Mar 26 2024 | 89.74 | 1.35 | 1.53% | 89.04 | 91.37 | 87.13 | 4,712.00 |
| Mar 25 2024 | 88.39 | 1.12 | 1.28% | 77.18 | 1,023.62 | 75.74 | 16,435.00 |
| Mar 24 2024 | 87.27 | 2.06 | 2.42% | 84.97 | 92.91 | 82.42 | 5,940.00 |
| Mar 23 2024 | 85.21 | 5.91 | 7.45% | 79.41 | 89.54 | 78.29 | 16,626.00 |
| Mar 22 2024 | 79.29 | -0.320 | -0.40% | 79.72 | 81.09 | 74.62 | 4,797.00 |
| Mar 21 2024 | 79.61 | -0.080 | -0.10% | 80.02 | 81.67 | 77.77 | 12,611.00 |
| Mar 20 2024 | 79.69 | 8.16 | 11.41% | 71.46 | 80.75 | 68.14 | 9,524.00 |
| Mar 19 2024 | 71.53 | -10.48 | -12.77% | 82.40 | 82.95 | 70.35 | 4,254.00 |
| Mar 18 2024 | 82.01 | -3.58 | -4.19% | 77.18 | 85.35 | 75.74 | 2,657.00 |
| Mar 17 2024 | 85.59 | 3.41 | 4.15% | 84.02 | 86.50 | 78.53 | 3,562.00 |
| Mar 16 2024 | 82.18 | -9.10 | -9.97% | 91.82 | 92.26 | 81.15 | 9,862.00 |
| Mar 15 2024 | 91.28 | -10.99 | -10.74% | 77.18 | 95.47 | 75.74 | 27,260.00 |
| Mar 14 2024 | 102.27 | -11.94 | -10.46% | 113.81 | 117.54 | 98.13 | 10,845.00 |
| Mar 13 2024 | 114.21 | 0.930 | 0.82% | 113.17 | 115.94 | 110.70 | 4,830.00 |
| Mar 12 2024 | 113.29 | -2.46 | -2.12% | 114.85 | 114.99 | 106.58 | 4,191.00 |
| Mar 11 2024 | 115.74 | 6.45 | 5.90% | 77.18 | 117.10 | 75.74 | 12,671.00 |
| Mar 10 2024 | 109.29 | -2.04 | -1.83% | 110.74 | 114.45 | 106.49 | 4,463.00 |
| Mar 09 2024 | 111.34 | -1.03 | -0.92% | 112.24 | 117.82 | 109.28 | 1,967.00 |
| Mar 08 2024 | 112.37 | 5.04 | 4.69% | 108.16 | 113.97 | 106.44 | 4,882.00 |
| Mar 07 2024 | 107.34 | 4.24 | 4.11% | 102.27 | 109.10 | 99.31 | 7,271.00 |
| Mar 06 2024 | 103.10 | 3.22 | 3.22% | 98.97 | 104.36 | 94.96 | 6,704.00 |
| Mar 05 2024 | 99.88 | -15.32 | -13.30% | 122.45 | 122.67 | 92.33 | 15,706.00 |
