Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 45.48 | -2.12 | -4.46% | 36.48 | 46.47 | 31.95 | 3,679,225.00 |
| Jul 21 2024 | 47.61 | 0.090 | 0.19% | 47.33 | 47.80 | 45.28 | 100,648.00 |
| Jul 20 2024 | 47.52 | 0.180 | 0.38% | 47.32 | 48.20 | 46.73 | 1,685.00 |
| Jul 19 2024 | 47.34 | 0.840 | 1.80% | 46.44 | 47.85 | 44.60 | 1,127.00 |
| Jul 18 2024 | 46.50 | 1.52 | 3.37% | 44.92 | 47.52 | 44.23 | 1,775.00 |
| Jul 17 2024 | 44.98 | -0.380 | -0.85% | 45.43 | 46.96 | 44.86 | 3,154.00 |
| Jul 16 2024 | 45.37 | 0.760 | 1.69% | 44.68 | 46.29 | 42.62 | 2,521.00 |
| Jul 15 2024 | 44.61 | 2.72 | 6.50% | 36.48 | 44.76 | 31.95 | 2,133.00 |
| Jul 14 2024 | 41.89 | 2.15 | 5.40% | 39.75 | 41.97 | 39.75 | 1,392.00 |
| Jul 13 2024 | 39.74 | 0.840 | 2.17% | 38.90 | 40.19 | 38.53 | 806.00 |
| Jul 12 2024 | 38.90 | 0.700 | 1.83% | 38.08 | 39.28 | 37.40 | 497.00 |
| Jul 11 2024 | 38.20 | 0.140 | 0.37% | 38.09 | 39.62 | 37.58 | 1,439.00 |
| Jul 10 2024 | 38.06 | 0.740 | 1.99% | 37.43 | 38.41 | 37.01 | 691.00 |
| Jul 09 2024 | 37.32 | 0.950 | 2.61% | 36.41 | 37.64 | 36.07 | 909.00 |
| Jul 08 2024 | 36.37 | 1.74 | 5.02% | 36.48 | 37.07 | 31.95 | 2,022.00 |
| Jul 07 2024 | 34.63 | -2.71 | -7.25% | 37.33 | 37.39 | 34.62 | 1,340.00 |
| Jul 06 2024 | 37.34 | 2.08 | 5.89% | 35.07 | 37.60 | 34.68 | 943.00 |
| Jul 05 2024 | 35.26 | -1.48 | -4.03% | 36.48 | 36.48 | 31.95 | 11,499.00 |
| Jul 04 2024 | 36.74 | -5.71 | -13.44% | 42.47 | 43.20 | 36.47 | 2,602.00 |
| Jul 03 2024 | 42.45 | -2.08 | -4.66% | 44.57 | 44.71 | 41.96 | 539.00 |
| Jul 02 2024 | 44.52 | 0.370 | 0.84% | 44.20 | 44.94 | 43.91 | 459.00 |
| Jul 01 2024 | 44.15 | -0.820 | -1.83% | 60.27 | 61.88 | 44.07 | 1,114.00 |
| Jun 30 2024 | 44.97 | 1.29 | 2.95% | 43.72 | 45.18 | 43.13 | 598.00 |
| Jun 29 2024 | 43.69 | -0.480 | -1.08% | 44.21 | 44.92 | 43.58 | 432.00 |
| Jun 28 2024 | 44.16 | -1.32 | -2.91% | 45.53 | 46.54 | 43.95 | 928.00 |
| Jun 27 2024 | 45.48 | 0.810 | 1.81% | 44.70 | 45.88 | 43.58 | 929.00 |
| Jun 26 2024 | 44.67 | -1.03 | -2.25% | 60.27 | 61.88 | 44.32 | 1,715.00 |
| Jun 25 2024 | 45.70 | 1.55 | 3.52% | 43.99 | 46.17 | 43.68 | 1,032.00 |
| Jun 24 2024 | 44.15 | -1.14 | -2.51% | 45.28 | 46.17 | 42.23 | 2,948.00 |
| Jun 23 2024 | 45.28 | -0.320 | -0.71% | 45.55 | 47.17 | 45.14 | 3,572.00 |
| Jun 22 2024 | 45.61 | 1.92 | 4.40% | 43.75 | 47.67 | 43.14 | 3,078.00 |
| Jun 21 2024 | 43.68 | -0.630 | -1.42% | 44.25 | 44.58 | 42.88 | 1,280.00 |
| Jun 20 2024 | 44.31 | 0.280 | 0.64% | 44.18 | 45.49 | 43.72 | 768.00 |
| Jun 19 2024 | 44.03 | 0.910 | 2.11% | 43.19 | 44.88 | 42.91 | 1,226.00 |
| Jun 18 2024 | 43.12 | -4.64 | -9.71% | 47.34 | 47.74 | 41.56 | 13,685.00 |
| Jun 17 2024 | 47.76 | -1.76 | -3.55% | 60.27 | 61.88 | 46.51 | 4,230.00 |
| Jun 16 2024 | 49.51 | -0.320 | -0.65% | 49.90 | 49.90 | 48.88 | 799.00 |
| Jun 15 2024 | 49.83 | 0.580 | 1.18% | 49.10 | 50.18 | 48.98 | 1,441.00 |
| Jun 14 2024 | 49.25 | -1.44 | -2.84% | 50.67 | 51.24 | 48.28 | 4,370.00 |
| Jun 13 2024 | 50.70 | -2.26 | -4.26% | 52.89 | 53.47 | 50.46 | 3,223.00 |
| Jun 12 2024 | 52.95 | 2.35 | 4.64% | 50.70 | 54.75 | 49.46 | 8,375.00 |
| Jun 11 2024 | 50.60 | -4.35 | -7.92% | 54.86 | 54.99 | 49.70 | 8,648.00 |
| Jun 10 2024 | 54.95 | -2.09 | -3.67% | 60.27 | 61.88 | 54.62 | 16,091.00 |
| Jun 09 2024 | 57.05 | 1.10 | 1.96% | 56.05 | 57.25 | 56.02 | 1,003.00 |
| Jun 08 2024 | 55.95 | -2.02 | -3.48% | 57.92 | 58.26 | 55.37 | 10,613.00 |
| Jun 07 2024 | 57.96 | -4.60 | -7.36% | 62.76 | 65.88 | 53.58 | 15,444.00 |
| Jun 06 2024 | 62.57 | -1.49 | -2.33% | 64.18 | 64.18 | 62.29 | 954.00 |
| Jun 05 2024 | 64.06 | 1.40 | 2.24% | 60.27 | 64.36 | 59.54 | 3,184.00 |
| Jun 04 2024 | 62.66 | 1.23 | 2.00% | 61.37 | 62.90 | 60.33 | 1,333.00 |
| Jun 03 2024 | 61.43 | 0.950 | 1.58% | 60.27 | 62.12 | 59.54 | 1,605.00 |
| 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 |
