Invesco BulletShares 2031 Corporate Bond ETF NASDAQ:BSCV Historical Prices

Below are the 338 trading days of historical prices for BSCV.

# Exchange Symbol Date Open High Low Close
338 NASDAQ BSCV Thu, Jan 19, 2023 16.51 16.53 16.47 16.50
337 NASDAQ BSCV Wed, Jan 18, 2023 16.58 16.60 16.48 16.54
336 NASDAQ BSCV Tue, Jan 17, 2023 16.34 16.41 16.33 16.35
335 NASDAQ BSCV Fri, Jan 13, 2023 16.41 16.45 16.38 16.39
334 NASDAQ BSCV Thu, Jan 12, 2023 16.33 16.47 16.28 16.46
333 NASDAQ BSCV Wed, Jan 11, 2023 16.27 16.33 16.26 16.33
332 NASDAQ BSCV Tue, Jan 10, 2023 16.21 16.22 16.12 16.20
331 NASDAQ BSCV Mon, Jan 9, 2023 16.19 16.29 16.19 16.24
330 NASDAQ BSCV Fri, Jan 6, 2023 16.00 16.19 16.00 16.18
329 NASDAQ BSCV Thu, Jan 5, 2023 15.90 15.97 15.88 15.97
328 NASDAQ BSCV Wed, Jan 4, 2023 15.99 15.99 15.92 15.98
327 NASDAQ BSCV Tue, Jan 3, 2023 15.91 15.91 15.85 15.86
326 NASDAQ BSCV Fri, Dec 30, 2022 15.80 15.81 15.73 15.75
325 NASDAQ BSCV Thu, Dec 29, 2022 15.80 15.85 15.77 15.85
324 NASDAQ BSCV Wed, Dec 28, 2022 15.82 15.83 15.72 15.72
323 NASDAQ BSCV Tue, Dec 27, 2022 15.91 15.91 15.76 15.76
322 NASDAQ BSCV Fri, Dec 23, 2022 15.97 15.97 15.91 15.95
321 NASDAQ BSCV Thu, Dec 22, 2022 15.99 16.00 15.96 15.98
320 NASDAQ BSCV Wed, Dec 21, 2022 16.02 16.02 15.95 15.97
319 NASDAQ BSCV Tue, Dec 20, 2022 15.95 15.95 15.88 15.88
318 NASDAQ BSCV Mon, Dec 19, 2022 16.12 16.12 16.02 16.05
317 NASDAQ BSCV Fri, Dec 16, 2022 16.20 16.28 16.20 16.26
316 NASDAQ BSCV Thu, Dec 15, 2022 16.26 16.31 16.26 16.31
315 NASDAQ BSCV Wed, Dec 14, 2022 16.25 16.29 16.20 16.26
314 NASDAQ BSCV Tue, Dec 13, 2022 16.33 16.33 16.25 16.26
313 NASDAQ BSCV Mon, Dec 12, 2022 16.21 16.21 16.11 16.11
312 NASDAQ BSCV Fri, Dec 9, 2022 16.18 16.20 16.15 16.16
311 NASDAQ BSCV Thu, Dec 8, 2022 16.22 16.28 16.22 16.23
310 NASDAQ BSCV Wed, Dec 7, 2022 16.21 16.28 16.19 16.28
309 NASDAQ BSCV Tue, Dec 6, 2022 16.11 16.17 16.10 16.15
308 NASDAQ BSCV Mon, Dec 5, 2022 16.11 16.11 16.06 16.08
307 NASDAQ BSCV Fri, Dec 2, 2022 16.08 16.22 16.06 16.22
306 NASDAQ BSCV Thu, Dec 1, 2022 16.10 16.18 16.04 16.18
305 NASDAQ BSCV Wed, Nov 30, 2022 15.83 16.05 15.77 16.02
304 NASDAQ BSCV Tue, Nov 29, 2022 15.85 15.85 15.82 15.82
303 NASDAQ BSCV Mon, Nov 28, 2022 15.95 15.97 15.87 15.88
302 NASDAQ BSCV Fri, Nov 25, 2022 15.93 15.97 15.93 15.97
301 NASDAQ BSCV Wed, Nov 23, 2022 15.91 15.97 15.89 15.97
300 NASDAQ BSCV Tue, Nov 22, 2022 15.77 15.86 15.77 15.85
299 NASDAQ BSCV Mon, Nov 21, 2022 15.84 15.84 15.72 15.76
298 NASDAQ BSCV Fri, Nov 18, 2022 15.85 15.86 15.79 15.81
297 NASDAQ BSCV Thu, Nov 17, 2022 15.79 15.84 15.77 15.84
296 NASDAQ BSCV Wed, Nov 16, 2022 15.87 15.96 15.87 15.96
295 NASDAQ BSCV Tue, Nov 15, 2022 15.79 15.85 15.75 15.85
294 NASDAQ BSCV Mon, Nov 14, 2022 15.67 15.68 15.66 15.66
293 NASDAQ BSCV Fri, Nov 11, 2022 15.72 15.78 15.72 15.73
292 NASDAQ BSCV Thu, Nov 10, 2022 15.50 15.70 15.50 15.70
291 NASDAQ BSCV Wed, Nov 9, 2022 15.21 15.28 15.20 15.26
290 NASDAQ BSCV Tue, Nov 8, 2022 15.24 15.29 15.24 15.26
289 NASDAQ BSCV Mon, Nov 7, 2022 15.23 15.24 15.19 15.21
288 NASDAQ BSCV Fri, Nov 4, 2022 15.22 15.25 15.19 15.23
287 NASDAQ BSCV Thu, Nov 3, 2022 15.10 15.23 15.06 15.19
286 NASDAQ BSCV Wed, Nov 2, 2022 15.34 15.47 15.24 15.25
285 NASDAQ BSCV Tue, Nov 1, 2022 15.37 15.37 15.23 15.31
284 NASDAQ BSCV Mon, Oct 31, 2022 15.29 15.30 15.24 15.27
283 NASDAQ BSCV Fri, Oct 28, 2022 15.26 15.35 15.26 15.35
282 NASDAQ BSCV Thu, Oct 27, 2022 15.33 15.33 15.29 15.32
281 NASDAQ BSCV Wed, Oct 26, 2022 15.21 15.32 15.21 15.26
280 NASDAQ BSCV Tue, Oct 25, 2022 15.10 15.21 15.10 15.18
279 NASDAQ BSCV Mon, Oct 24, 2022 14.98 15.03 14.92 15.02
278 NASDAQ BSCV Fri, Oct 21, 2022 14.96 15.04 14.94 15.04
277 NASDAQ BSCV Thu, Oct 20, 2022 15.06 15.09 14.96 14.96
276 NASDAQ BSCV Wed, Oct 19, 2022 15.13 15.17 15.06 15.07
275 NASDAQ BSCV Tue, Oct 18, 2022 15.30 15.30 15.15 15.25
274 NASDAQ BSCV Mon, Oct 17, 2022 15.29 15.29 15.19 15.21
273 NASDAQ BSCV Fri, Oct 14, 2022 15.17 15.17 15.14 15.14
272 NASDAQ BSCV Thu, Oct 13, 2022 15.01 15.28 14.99 15.27
271 NASDAQ BSCV Wed, Oct 12, 2022 15.22 15.27 15.20 15.24
270 NASDAQ BSCV Tue, Oct 11, 2022 15.25 15.32 15.24 15.24
269 NASDAQ BSCV Mon, Oct 10, 2022 15.34 15.34 15.27 15.27
268 NASDAQ BSCV Fri, Oct 7, 2022 15.43 15.43 15.36 15.37
267 NASDAQ BSCV Thu, Oct 6, 2022 15.52 15.54 15.48 15.51
266 NASDAQ BSCV Wed, Oct 5, 2022 15.60 15.60 15.49 15.58
265 NASDAQ BSCV Tue, Oct 4, 2022 15.71 15.75 15.69 15.71
264 NASDAQ BSCV Mon, Oct 3, 2022 15.53 15.72 15.53 15.62
263 NASDAQ BSCV Fri, Sep 30, 2022 15.46 15.46 15.34 15.34
262 NASDAQ BSCV Thu, Sep 29, 2022 15.31 15.35 15.25 15.34
261 NASDAQ BSCV Wed, Sep 28, 2022 15.31 15.48 15.31 15.48
260 NASDAQ BSCV Tue, Sep 27, 2022 15.36 15.36 15.16 15.17
259 NASDAQ BSCV Mon, Sep 26, 2022 15.53 15.53 15.33 15.34
258 NASDAQ BSCV Fri, Sep 23, 2022 15.60 15.60 15.54 15.60
257 NASDAQ BSCV Thu, Sep 22, 2022 15.73 15.73 15.63 15.65
256 NASDAQ BSCV Wed, Sep 21, 2022 15.88 15.89 15.84 15.85
255 NASDAQ BSCV Tue, Sep 20, 2022 15.80 15.85 15.80 15.82
254 NASDAQ BSCV Mon, Sep 19, 2022 15.90 15.97 15.88 15.96
253 NASDAQ BSCV Fri, Sep 16, 2022 15.98 16.04 15.98 16.04
252 NASDAQ BSCV Thu, Sep 15, 2022 16.08 16.08 16.01 16.02
251 NASDAQ BSCV Wed, Sep 14, 2022 16.09 16.14 16.06 16.10
250 NASDAQ BSCV Tue, Sep 13, 2022 16.05 16.05 16.03 16.05
249 NASDAQ BSCV Mon, Sep 12, 2022 16.26 16.26 16.19 16.19
248 NASDAQ BSCV Fri, Sep 9, 2022 16.30 16.30 16.21 16.21
247 NASDAQ BSCV Thu, Sep 8, 2022 16.25 16.25 16.18 16.18
246 NASDAQ BSCV Wed, Sep 7, 2022 16.12 16.22 16.12 16.22
245 NASDAQ BSCV Tue, Sep 6, 2022 16.11 16.11 16.05 16.05
244 NASDAQ BSCV Fri, Sep 2, 2022 16.31 16.31 16.25 16.25
243 NASDAQ BSCV Thu, Sep 1, 2022 16.12 16.17 16.08 16.17
242 NASDAQ BSCV Wed, Aug 31, 2022 16.40 16.42 16.28 16.28
241 NASDAQ BSCV Tue, Aug 30, 2022 16.43 16.45 16.33 16.41
240 NASDAQ BSCV Mon, Aug 29, 2022 16.43 16.45 16.42 16.45
239 NASDAQ BSCV Fri, Aug 26, 2022 16.67 16.68 16.54 16.57
238 NASDAQ BSCV Thu, Aug 25, 2022 16.53 16.68 16.53 16.68
237 NASDAQ BSCV Wed, Aug 24, 2022 16.53 16.53 16.44 16.50
236 NASDAQ BSCV Tue, Aug 23, 2022 16.54 16.60 16.54 16.56
235 NASDAQ BSCV Mon, Aug 22, 2022 16.65 16.65 16.54 16.55
234 NASDAQ BSCV Fri, Aug 19, 2022 16.72 16.73 16.69 16.69
233 NASDAQ BSCV Thu, Aug 18, 2022 16.89 16.91 16.88 16.90
232 NASDAQ BSCV Wed, Aug 17, 2022 16.90 16.90 16.81 16.84
231 NASDAQ BSCV Tue, Aug 16, 2022 16.98 17.00 16.95 17.00
230 NASDAQ BSCV Mon, Aug 15, 2022 17.07 17.08 17.04 17.06
229 NASDAQ BSCV Fri, Aug 12, 2022 16.93 17.00 16.93 17.00
228 NASDAQ BSCV Thu, Aug 11, 2022 17.07 17.07 16.87 16.88
227 NASDAQ BSCV Wed, Aug 10, 2022 16.93 17.01 16.92 16.95
226 NASDAQ BSCV Tue, Aug 9, 2022 16.85 16.85 16.85 16.85
225 NASDAQ BSCV Mon, Aug 8, 2022 16.93 16.93 16.89 16.91
224 NASDAQ BSCV Fri, Aug 5, 2022 16.85 16.85 16.79 16.82
223 NASDAQ BSCV Thu, Aug 4, 2022 17.01 17.06 16.99 17.06
222 NASDAQ BSCV Wed, Aug 3, 2022 16.85 17.00 16.81 17.00
221 NASDAQ BSCV Tue, Aug 2, 2022 17.05 17.05 16.84 16.86
220 NASDAQ BSCV Mon, Aug 1, 2022 17.09 17.12 17.08 17.08
219 NASDAQ BSCV Fri, Jul 29, 2022 16.96 17.08 16.96 17.07
218 NASDAQ BSCV Thu, Jul 28, 2022 17.01 17.04 16.98 17.04
217 NASDAQ BSCV Wed, Jul 27, 2022 16.83 16.89 16.83 16.84
216 NASDAQ BSCV Tue, Jul 26, 2022 16.78 16.78 16.73 16.73
215 NASDAQ BSCV Mon, Jul 25, 2022 16.77 16.77 16.72 16.77
214 NASDAQ BSCV Fri, Jul 22, 2022 16.88 16.88 16.78 16.83
213 NASDAQ BSCV Thu, Jul 21, 2022 16.61 16.74 16.61 16.71
212 NASDAQ BSCV Wed, Jul 20, 2022 16.59 16.59 16.51 16.54
211 NASDAQ BSCV Tue, Jul 19, 2022 16.50 16.54 16.49 16.54
210 NASDAQ BSCV Mon, Jul 18, 2022 16.56 16.56 16.51 16.53
209 NASDAQ BSCV Fri, Jul 15, 2022 16.51 16.65 16.51 16.65
208 NASDAQ BSCV Thu, Jul 14, 2022 16.44 16.53 16.44 16.53
207 NASDAQ BSCV Wed, Jul 13, 2022 16.43 16.65 16.43 16.60
206 NASDAQ BSCV Tue, Jul 12, 2022 16.55 16.61 16.53 16.53
205 NASDAQ BSCV Mon, Jul 11, 2022 16.44 16.50 16.44 16.47
204 NASDAQ BSCV Fri, Jul 8, 2022 16.40 16.40 16.39 16.39
203 NASDAQ BSCV Thu, Jul 7, 2022 16.42 16.44 16.42 16.44
202 NASDAQ BSCV Wed, Jul 6, 2022 16.50 16.50 16.46 16.47
201 NASDAQ BSCV Tue, Jul 5, 2022 16.56 16.62 16.55 16.55
200 NASDAQ BSCV Fri, Jul 1, 2022 16.52 16.56 16.52 16.56
199 NASDAQ BSCV Thu, Jun 30, 2022 16.34 16.37 16.34 16.36
198 NASDAQ BSCV Wed, Jun 29, 2022 16.24 16.26 16.24 16.25
197 NASDAQ BSCV Tue, Jun 28, 2022 16.20 16.20 16.15 16.19
196 NASDAQ BSCV Mon, Jun 27, 2022 16.28 16.28 16.22 16.22
195 NASDAQ BSCV Fri, Jun 24, 2022 16.37 16.37 16.33 16.33
194 NASDAQ BSCV Thu, Jun 23, 2022 16.46 16.46 16.35 16.35
193 NASDAQ BSCV Wed, Jun 22, 2022 16.27 16.28 16.22 16.22
192 NASDAQ BSCV Tue, Jun 21, 2022 16.19 16.23 16.09 16.09
191 NASDAQ BSCV Fri, Jun 17, 2022 16.25 16.27 16.24 16.26
190 NASDAQ BSCV Thu, Jun 16, 2022 16.01 16.22 16.01 16.22
189 NASDAQ BSCV Wed, Jun 15, 2022 16.11 16.24 16.04 16.24
188 NASDAQ BSCV Tue, Jun 14, 2022 16.06 16.06 15.90 15.94
187 NASDAQ BSCV Mon, Jun 13, 2022 16.18 16.19 16.02 16.06
186 NASDAQ BSCV Fri, Jun 10, 2022 16.52 16.52 16.38 16.43
185 NASDAQ BSCV Thu, Jun 9, 2022 16.70 16.70 16.60 16.60
184 NASDAQ BSCV Wed, Jun 8, 2022 16.73 16.79 16.73 16.73
183 NASDAQ BSCV Tue, Jun 7, 2022 16.79 16.80 16.76 16.80
182 NASDAQ BSCV Mon, Jun 6, 2022 16.79 16.79 16.72 16.72
181 NASDAQ BSCV Fri, Jun 3, 2022 16.81 16.81 16.79 16.81
180 NASDAQ BSCV Thu, Jun 2, 2022 16.84 16.89 16.84 16.87
179 NASDAQ BSCV Wed, Jun 1, 2022 16.85 16.87 16.81 16.87
178 NASDAQ BSCV Tue, May 31, 2022 16.99 16.99 16.92 16.93
177 NASDAQ BSCV Fri, May 27, 2022 17.12 17.12 17.06 17.06
176 NASDAQ BSCV Thu, May 26, 2022 17.00 17.01 16.96 17.00
175 NASDAQ BSCV Wed, May 25, 2022 16.93 16.95 16.90 16.95
174 NASDAQ BSCV Tue, May 24, 2022 16.85 16.85 16.82 16.84
173 NASDAQ BSCV Mon, May 23, 2022 16.70 16.75 16.65 16.65
172 NASDAQ BSCV Fri, May 20, 2022 16.73 16.78 16.71 16.78
171 NASDAQ BSCV Thu, May 19, 2022 16.76 16.76 16.70 16.70
170 NASDAQ BSCV Wed, May 18, 2022 16.58 16.65 16.57 16.62
169 NASDAQ BSCV Tue, May 17, 2022 16.63 16.65 16.59 16.60
168 NASDAQ BSCV Mon, May 16, 2022 16.74 16.74 16.71 16.71
167 NASDAQ BSCV Fri, May 13, 2022 16.67 16.71 16.62 16.62
166 NASDAQ BSCV Thu, May 12, 2022 16.80 16.83 16.76 16.77
165 NASDAQ BSCV Wed, May 11, 2022 16.71 16.74 16.71 16.72
164 NASDAQ BSCV Tue, May 10, 2022 16.70 16.71 16.66 16.66
163 NASDAQ BSCV Mon, May 9, 2022 16.51 16.60 16.49 16.57
162 NASDAQ BSCV Fri, May 6, 2022 16.55 16.59 16.54 16.55
161 NASDAQ BSCV Thu, May 5, 2022 16.73 16.73 16.58 16.65
160 NASDAQ BSCV Wed, May 4, 2022 16.69 16.86 16.66 16.86
159 NASDAQ BSCV Tue, May 3, 2022 16.75 16.75 16.73 16.73
158 NASDAQ BSCV Mon, May 2, 2022 16.69 16.70 16.63 16.69
157 NASDAQ BSCV Fri, Apr 29, 2022 16.76 16.79 16.74 16.76
156 NASDAQ BSCV Thu, Apr 28, 2022 16.85 16.87 16.81 16.85
155 NASDAQ BSCV Wed, Apr 27, 2022 17.00 17.00 16.86 16.86
154 NASDAQ BSCV Tue, Apr 26, 2022 17.09 17.09 17.00 17.00
153 NASDAQ BSCV Mon, Apr 25, 2022 16.89 17.04 16.89 16.99
152 NASDAQ BSCV Fri, Apr 22, 2022 16.79 16.85 16.78 16.84
151 NASDAQ BSCV Thu, Apr 21, 2022 16.96 16.96 16.83 16.84
150 NASDAQ BSCV Wed, Apr 20, 2022 17.03 17.05 17.01 17.01
149 NASDAQ BSCV Tue, Apr 19, 2022 16.96 16.97 16.89 16.89
148 NASDAQ BSCV Mon, Apr 18, 2022 17.09 17.09 17.00 17.00
147 NASDAQ BSCV Thu, Apr 14, 2022 17.34 17.34 17.17 17.17
146 NASDAQ BSCV Wed, Apr 13, 2022 17.27 17.35 17.26 17.33
145 NASDAQ BSCV Tue, Apr 12, 2022 17.33 17.35 17.27 17.27
144 NASDAQ BSCV Mon, Apr 11, 2022 17.17 17.20 17.16 17.19
143 NASDAQ BSCV Fri, Apr 8, 2022 17.96 17.96 17.35 17.35
142 NASDAQ BSCV Thu, Apr 7, 2022 17.51 17.53 17.46 17.46
141 NASDAQ BSCV Wed, Apr 6, 2022 17.53 17.53 17.48 17.53
140 NASDAQ BSCV Tue, Apr 5, 2022 17.70 17.70 17.63 17.66
139 NASDAQ BSCV Mon, Apr 4, 2022 17.89 17.94 17.86 17.91
138 NASDAQ BSCV Fri, Apr 1, 2022 17.78 17.93 17.78 17.90
137 NASDAQ BSCV Thu, Mar 31, 2022 17.90 17.96 17.87 17.89
136 NASDAQ BSCV Wed, Mar 30, 2022 17.85 17.90 17.85 17.86
135 NASDAQ BSCV Tue, Mar 29, 2022 17.78 17.84 17.76 17.84
134 NASDAQ BSCV Mon, Mar 28, 2022 17.68 17.70 17.64 17.70
133 NASDAQ BSCV Fri, Mar 25, 2022 17.71 17.71 17.61 17.63
132 NASDAQ BSCV Thu, Mar 24, 2022 17.65 17.80 17.65 17.76
131 NASDAQ BSCV Wed, Mar 23, 2022 17.77 17.80 17.73 17.76
130 NASDAQ BSCV Tue, Mar 22, 2022 17.76 17.77 17.73 17.74
129 NASDAQ BSCV Mon, Mar 21, 2022 17.93 17.93 17.73 17.73
128 NASDAQ BSCV Fri, Mar 18, 2022 18.24 18.24 18.03 18.07
127 NASDAQ BSCV Thu, Mar 17, 2022 18.01 18.09 17.99 18.05
126 NASDAQ BSCV Wed, Mar 16, 2022 17.92 17.93 17.85 17.89
125 NASDAQ BSCV Tue, Mar 15, 2022 17.87 17.88 17.83 17.87
124 NASDAQ BSCV Mon, Mar 14, 2022 17.90 17.90 17.79 17.80
123 NASDAQ BSCV Fri, Mar 11, 2022 18.05 18.07 18.04 18.04
122 NASDAQ BSCV Thu, Mar 10, 2022 18.06 18.08 17.99 18.06
121 NASDAQ BSCV Wed, Mar 9, 2022 18.20 18.23 18.20 18.20
120 NASDAQ BSCV Tue, Mar 8, 2022 18.24 18.30 18.19 18.24
119 NASDAQ BSCV Mon, Mar 7, 2022 18.43 18.49 18.38 18.39
118 NASDAQ BSCV Fri, Mar 4, 2022 18.59 18.59 18.54 18.57
117 NASDAQ BSCV Thu, Mar 3, 2022 18.45 18.49 18.45 18.48
116 NASDAQ BSCV Wed, Mar 2, 2022 18.55 18.55 18.49 18.50
115 NASDAQ BSCV Tue, Mar 1, 2022 18.71 18.71 18.67 18.68
114 NASDAQ BSCV Mon, Feb 28, 2022 18.52 18.56 18.52 18.56
113 NASDAQ BSCV Fri, Feb 25, 2022 18.32 18.37 18.32 18.37
112 NASDAQ BSCV Thu, Feb 24, 2022 18.33 18.34 18.29 18.32
111 NASDAQ BSCV Wed, Feb 23, 2022 18.38 18.39 18.30 18.30
110 NASDAQ BSCV Tue, Feb 22, 2022 18.43 18.43 18.37 18.40
109 NASDAQ BSCV Fri, Feb 18, 2022 18.52 18.52 18.45 18.47
108 NASDAQ BSCV Thu, Feb 17, 2022 18.50 18.50 18.45 18.45
107 NASDAQ BSCV Wed, Feb 16, 2022 18.58 18.58 18.38 18.40
106 NASDAQ BSCV Tue, Feb 15, 2022 18.48 18.48 18.41 18.41
105 NASDAQ BSCV Mon, Feb 14, 2022 18.54 18.55 18.51 18.51
104 NASDAQ BSCV Fri, Feb 11, 2022 18.54 18.62 18.49 18.60
103 NASDAQ BSCV Thu, Feb 10, 2022 18.53 18.53 18.47 18.48
102 NASDAQ BSCV Wed, Feb 9, 2022 18.73 18.74 18.67 18.70
101 NASDAQ BSCV Tue, Feb 8, 2022 18.66 18.66 18.63 18.64
100 NASDAQ BSCV Mon, Feb 7, 2022 18.65 18.71 18.65 18.70
99 NASDAQ BSCV Fri, Feb 4, 2022 18.66 18.70 18.63 18.68
98 NASDAQ BSCV Thu, Feb 3, 2022 18.90 18.90 18.83 18.85
97 NASDAQ BSCV Wed, Feb 2, 2022 19.00 19.01 18.97 18.97
96 NASDAQ BSCV Tue, Feb 1, 2022 18.94 18.98 18.88 18.96
95 NASDAQ BSCV Mon, Jan 31, 2022 18.92 18.94 18.88 18.94
94 NASDAQ BSCV Fri, Jan 28, 2022 18.83 18.93 18.83 18.93
93 NASDAQ BSCV Thu, Jan 27, 2022 18.89 18.95 18.87 18.90
92 NASDAQ BSCV Wed, Jan 26, 2022 18.99 19.00 18.85 18.85
91 NASDAQ BSCV Tue, Jan 25, 2022 19.03 19.03 18.97 18.98
90 NASDAQ BSCV Mon, Jan 24, 2022 19.04 19.05 19.01 19.01
89 NASDAQ BSCV Fri, Jan 21, 2022 19.05 19.08 19.03 19.06
88 NASDAQ BSCV Thu, Jan 20, 2022 19.02 19.02 18.96 18.96
87 NASDAQ BSCV Wed, Jan 19, 2022 18.83 19.01 18.83 18.99
86 NASDAQ BSCV Tue, Jan 18, 2022 19.02 19.02 18.94 18.95
85 NASDAQ BSCV Fri, Jan 14, 2022 19.20 19.20 19.12 19.12
84 NASDAQ BSCV Thu, Jan 13, 2022 19.23 19.23 19.20 19.21
83 NASDAQ BSCV Wed, Jan 12, 2022 19.25 19.27 19.23 19.24
82 NASDAQ BSCV Tue, Jan 11, 2022 19.18 19.22 19.17 19.20
81 NASDAQ BSCV Mon, Jan 10, 2022 19.13 19.16 19.08 19.16
80 NASDAQ BSCV Fri, Jan 7, 2022 19.21 19.22 19.16 19.19
79 NASDAQ BSCV Thu, Jan 6, 2022 19.23 19.29 19.23 19.26
78 NASDAQ BSCV Wed, Jan 5, 2022 19.42 19.42 19.30 19.30
77 NASDAQ BSCV Tue, Jan 4, 2022 21.26 21.26 19.37 19.41
76 NASDAQ BSCV Mon, Jan 3, 2022 19.48 19.48 19.42 19.42
75 NASDAQ BSCV Fri, Dec 31, 2021 19.61 19.63 19.58 19.58
74 NASDAQ BSCV Thu, Dec 30, 2021 19.60 19.65 19.55 19.65
73 NASDAQ BSCV Wed, Dec 29, 2021 19.58 19.60 19.53 19.56
72 NASDAQ BSCV Tue, Dec 28, 2021 19.67 19.67 19.63 19.64
71 NASDAQ BSCV Mon, Dec 27, 2021 19.61 19.67 19.61 19.65
70 NASDAQ BSCV Thu, Dec 23, 2021 19.57 19.61 19.57 19.60
69 NASDAQ BSCV Wed, Dec 22, 2021 19.59 19.62 19.58 19.61
68 NASDAQ BSCV Tue, Dec 21, 2021 19.52 19.60 19.52 19.60
67 NASDAQ BSCV Mon, Dec 20, 2021 19.66 19.66 19.59 19.60
66 NASDAQ BSCV Fri, Dec 17, 2021 19.71 19.73 19.70 19.70
65 NASDAQ BSCV Thu, Dec 16, 2021 19.67 19.71 19.67 19.68
64 NASDAQ BSCV Wed, Dec 15, 2021 19.57 19.63 19.57 19.63
63 NASDAQ BSCV Tue, Dec 14, 2021 19.62 19.64 19.60 19.60
62 NASDAQ BSCV Mon, Dec 13, 2021 19.68 19.68 19.68 19.68
61 NASDAQ BSCV Fri, Dec 10, 2021 19.60 19.61 19.60 19.60
60 NASDAQ BSCV Thu, Dec 9, 2021 19.58 19.62 19.56 19.58
59 NASDAQ BSCV Wed, Dec 8, 2021 19.62 19.63 19.55 19.56
58 NASDAQ BSCV Tue, Dec 7, 2021 19.69 19.69 19.65 19.65
57 NASDAQ BSCV Mon, Dec 6, 2021 19.70 19.72 19.64 19.64
56 NASDAQ BSCV Fri, Dec 3, 2021 19.60 19.71 19.59 19.71
55 NASDAQ BSCV Thu, Dec 2, 2021 19.56 19.57 19.56 19.57
54 NASDAQ BSCV Wed, Dec 1, 2021 19.49 19.55 19.49 19.53
53 NASDAQ BSCV Tue, Nov 30, 2021 19.58 19.64 19.55 19.55
52 NASDAQ BSCV Mon, Nov 29, 2021 19.41 19.50 19.41 19.49
51 NASDAQ BSCV Fri, Nov 26, 2021 19.43 19.46 19.43 19.44
50 NASDAQ BSCV Wed, Nov 24, 2021 19.29 19.32 19.29 19.32
49 NASDAQ BSCV Tue, Nov 23, 2021 19.36 19.36 19.30 19.30
48 NASDAQ BSCV Mon, Nov 22, 2021 19.49 19.49 19.39 19.39
47 NASDAQ BSCV Fri, Nov 19, 2021 19.55 19.60 19.55 19.60
46 NASDAQ BSCV Thu, Nov 18, 2021 19.48 19.53 19.48 19.53
45 NASDAQ BSCV Wed, Nov 17, 2021 19.52 19.52 19.49 19.51
44 NASDAQ BSCV Tue, Nov 16, 2021 19.48 19.48 19.45 19.45
43 NASDAQ BSCV Mon, Nov 15, 2021 19.58 19.58 19.48 19.48
42 NASDAQ BSCV Fri, Nov 12, 2021 19.60 19.60 19.59 19.59
41 NASDAQ BSCV Thu, Nov 11, 2021 0.00 0.00 0.00 19.65
40 NASDAQ BSCV Wed, Nov 10, 2021 19.74 19.74 19.65 19.65
39 NASDAQ BSCV Tue, Nov 9, 2021 19.80 19.84 19.80 19.81
38 NASDAQ BSCV Mon, Nov 8, 2021 19.82 19.82 19.76 19.76
37 NASDAQ BSCV Fri, Nov 5, 2021 19.76 19.83 19.76 19.83
36 NASDAQ BSCV Thu, Nov 4, 2021 19.66 19.72 19.66 19.72
35 NASDAQ BSCV Wed, Nov 3, 2021 19.62 19.62 19.58 19.58
34 NASDAQ BSCV Tue, Nov 2, 2021 19.61 19.65 19.59 19.64
33 NASDAQ BSCV Mon, Nov 1, 2021 19.55 19.58 19.55 19.58
32 NASDAQ BSCV Fri, Oct 29, 2021 19.56 19.61 19.54 19.61
31 NASDAQ BSCV Thu, Oct 28, 2021 19.64 19.64 19.60 19.61
30 NASDAQ BSCV Wed, Oct 27, 2021 19.64 19.67 19.64 19.65
29 NASDAQ BSCV Tue, Oct 26, 2021 0.00 0.00 0.00 19.46
28 NASDAQ BSCV Mon, Oct 25, 2021 0.00 0.00 0.00 19.46
27 NASDAQ BSCV Fri, Oct 22, 2021 19.45 19.49 19.44 19.46
26 NASDAQ BSCV Thu, Oct 21, 2021 19.42 19.43 19.42 19.42
25 NASDAQ BSCV Wed, Oct 20, 2021 19.49 19.50 19.48 19.48
24 NASDAQ BSCV Tue, Oct 19, 2021 19.55 19.55 19.51 19.51
23 NASDAQ BSCV Mon, Oct 18, 2021 0.00 0.00 0.00 19.65
22 NASDAQ BSCV Fri, Oct 15, 2021 19.67 19.68 19.65 19.65
21 NASDAQ BSCV Thu, Oct 14, 2021 19.72 19.72 19.72 19.72
20 NASDAQ BSCV Wed, Oct 13, 2021 19.66 19.66 19.66 19.66
19 NASDAQ BSCV Tue, Oct 12, 2021 19.57 19.59 19.56 19.59
18 NASDAQ BSCV Mon, Oct 11, 2021 19.55 19.56 19.54 19.54
17 NASDAQ BSCV Fri, Oct 8, 2021 19.56 19.56 19.56 19.56
16 NASDAQ BSCV Thu, Oct 7, 2021 19.70 19.71 19.65 19.65
15 NASDAQ BSCV Wed, Oct 6, 2021 19.73 19.73 19.69 19.71
14 NASDAQ BSCV Tue, Oct 5, 2021 19.73 19.73 19.73 19.73
13 NASDAQ BSCV Mon, Oct 4, 2021 19.77 19.80 19.77 19.80
12 NASDAQ BSCV Fri, Oct 1, 2021 19.81 19.82 19.81 19.82
11 NASDAQ BSCV Thu, Sep 30, 2021 19.74 19.74 19.72 19.72
10 NASDAQ BSCV Wed, Sep 29, 2021 0.00 0.00 0.00 19.73
9 NASDAQ BSCV Tue, Sep 28, 2021 19.75 19.76 19.73 19.73
8 NASDAQ BSCV Mon, Sep 27, 2021 19.90 19.90 19.85 19.85
7 NASDAQ BSCV Fri, Sep 24, 2021 19.90 19.90 19.90 19.90
6 NASDAQ BSCV Thu, Sep 23, 2021 19.96 19.96 19.94 19.94
5 NASDAQ BSCV Wed, Sep 22, 2021 20.03 20.04 20.03 20.04
4 NASDAQ BSCV Tue, Sep 21, 2021 20.02 20.02 20.01 20.01
3 NASDAQ BSCV Mon, Sep 20, 2021 20.02 20.02 20.02 20.02
2 NASDAQ BSCV Fri, Sep 17, 2021 19.95 19.97 19.95 19.95
1 NASDAQ BSCV Thu, Sep 16, 2021 19.98 20.02 19.98 20.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024