Register for streaming realtime charts, analysis tools, and prices.
BSVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 04 2024 | 115.20 | 6.61 | 6.08% | 77.18 | 125.33 | 75.74 | 19,365.00 |
| Mar 03 2024 | 108.59 | -6.29 | -5.47% | 114.64 | 123.26 | 100.71 | 11,471.00 |
| Mar 02 2024 | 114.88 | 29.95 | 35.26% | 84.72 | 117.36 | 84.57 | 26,933.00 |
| Mar 01 2024 | 84.93 | 3.82 | 4.71% | 80.72 | 84.99 | 80.71 | 3,500.00 |
| Feb 29 2024 | 81.11 | -1.69 | -2.04% | 82.25 | 88.43 | 79.17 | 6,797.00 |
| Feb 28 2024 | 82.80 | 1.01 | 1.23% | 81.28 | 86.49 | 76.39 | 11,915.00 |
| Feb 27 2024 | 81.79 | 2.46 | 3.10% | 79.48 | 85.71 | 78.68 | 11,086.00 |
| Feb 26 2024 | 79.33 | 3.65 | 4.83% | 77.18 | 81.13 | 73.23 | 6,402.00 |
| Feb 25 2024 | 75.68 | 0.050 | 0.06% | 76.11 | 76.78 | 74.46 | 3,338.00 |
| Feb 24 2024 | 75.63 | 1.77 | 2.40% | 73.59 | 75.70 | 73.00 | 2,269.00 |
| Feb 23 2024 | 73.86 | -1.50 | -1.99% | 75.41 | 75.98 | 72.99 | 2,111.00 |
| Feb 22 2024 | 75.36 | 0.080 | 0.11% | 74.83 | 77.07 | 74.37 | 2,127.00 |
| Feb 21 2024 | 75.28 | -1.30 | -1.70% | 76.66 | 76.69 | 72.69 | 4,078.00 |
| Feb 20 2024 | 76.59 | -1.58 | -2.02% | 78.43 | 78.98 | 73.84 | 3,539.00 |
| Feb 19 2024 | 78.16 | 0.370 | 0.48% | 77.18 | 81.13 | 75.74 | 2,584.00 |
| Feb 18 2024 | 77.79 | 0.590 | 0.77% | 77.00 | 78.19 | 75.96 | 1,792.00 |
| Feb 17 2024 | 77.20 | -1.71 | -2.17% | 78.87 | 78.89 | 74.83 | 2,182.00 |
| Feb 16 2024 | 78.91 | -1.53 | -1.90% | 80.36 | 80.50 | 76.81 | 3,001.00 |
| Feb 15 2024 | 80.44 | -1.84 | -2.23% | 82.06 | 83.13 | 79.25 | 4,359.00 |
| Feb 14 2024 | 82.28 | 1.76 | 2.18% | 80.63 | 82.99 | 79.14 | 3,492.00 |
| Feb 13 2024 | 80.53 | -1.82 | -2.21% | 82.20 | 83.93 | 78.32 | 4,850.00 |
| Feb 12 2024 | 82.35 | 1.97 | 2.45% | 77.18 | 82.65 | 75.74 | 3,654.00 |
| Feb 11 2024 | 80.38 | 2.67 | 3.44% | 77.75 | 81.69 | 76.99 | 4,063.00 |
| Feb 10 2024 | 77.71 | -1.39 | -1.75% | 79.11 | 79.19 | 75.96 | 1,513.00 |
| Feb 09 2024 | 79.10 | 2.07 | 2.69% | 77.18 | 81.13 | 75.74 | 4,274.00 |
| Feb 08 2024 | 77.03 | 3.29 | 4.47% | 74.13 | 77.15 | 73.36 | 3,166.00 |
| Feb 07 2024 | 73.74 | 1.80 | 2.51% | 71.86 | 75.32 | 70.68 | 2,766.00 |
| Feb 06 2024 | 71.93 | 1.39 | 1.97% | 71.15 | 73.74 | 71.14 | 3,558.00 |
| Feb 05 2024 | 70.54 | -0.170 | -0.24% | 86.03 | 87.09 | 70.03 | 6,149.00 |
| Feb 04 2024 | 70.71 | -2.85 | -3.87% | 72.76 | 73.01 | 70.67 | 3,070.00 |
| Feb 03 2024 | 73.56 | 2.68 | 3.78% | 70.91 | 77.32 | 70.89 | 9,854.00 |
| Feb 02 2024 | 70.88 | 0.900 | 1.28% | 70.08 | 71.15 | 69.20 | 1,538.00 |
| Feb 01 2024 | 69.98 | 1.12 | 1.62% | 68.90 | 70.91 | 67.52 | 2,087.00 |
| Jan 31 2024 | 68.86 | -2.05 | -2.89% | 71.14 | 71.20 | 68.10 | 3,801.00 |
| Jan 30 2024 | 70.91 | -2.29 | -3.13% | 73.24 | 74.79 | 70.60 | 3,142.00 |
| Jan 29 2024 | 73.20 | 1.56 | 2.17% | 86.03 | 87.09 | 70.56 | 4,648.00 |
| Jan 28 2024 | 71.65 | -1.03 | -1.42% | 72.80 | 74.29 | 70.71 | 5,120.00 |
| Jan 27 2024 | 72.68 | 1.82 | 2.57% | 72.83 | 74.27 | 71.68 | 5,519.00 |
| Jan 26 2024 | 70.85 | 3.18 | 4.70% | 67.67 | 71.21 | 66.66 | 3,335.00 |
| Jan 25 2024 | 67.67 | -3.65 | -5.12% | 71.26 | 71.26 | 67.26 | 4,357.00 |
| Jan 24 2024 | 71.32 | -0.230 | -0.32% | 71.72 | 73.56 | 70.05 | 5,433.00 |
| Jan 23 2024 | 71.55 | 2.45 | 3.55% | 69.08 | 72.51 | 64.79 | 10,468.00 |
| Jan 22 2024 | 69.10 | -6.19 | -8.23% | 86.03 | 87.09 | 68.74 | 5,410.00 |
| Jan 21 2024 | 75.29 | 2.83 | 3.90% | 72.47 | 77.26 | 72.47 | 10,181.00 |
| Jan 20 2024 | 72.46 | -1.30 | -1.76% | 73.73 | 73.73 | 70.64 | 3,042.00 |
| Jan 19 2024 | 73.76 | -1.95 | -2.58% | 75.70 | 75.74 | 69.34 | 4,485.00 |
| Jan 18 2024 | 75.71 | -4.63 | -5.76% | 80.61 | 81.40 | 75.09 | 6,032.00 |
| Jan 17 2024 | 80.34 | -2.93 | -3.52% | 83.29 | 83.96 | 79.55 | 3,896.00 |
