(BIV)
AMEX: BIV
· Real-Time Price · USD
76.20
0.15 (0.20%)
At close: May 06, 2025, 3:59 PM
76.17
-0.05%
After-hours: May 06, 2025, 04:08 PM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 76.10 | n/a | 76.21 | n/a | 75.90 | n/a | 76.05 | n/a | n/a | 799,238 |
| May 2, 2025 | 76.22 | n/a | 76.30 | n/a | 76.01 | n/a | 76.12 | n/a | 0.09% | 1,679,222 |
| May 1, 2025 | 76.86 | n/a | 76.92 | n/a | 76.36 | n/a | 76.50 | n/a | 0.50% | 1,281,206 |
| Apr 30, 2025 | 76.90 | 76.90 | 77.08 | 77.08 | 76.80 | 76.80 | 77.02 | 77.02 | 0.68% | 1,233,438 |
| Apr 29, 2025 | 76.72 | 76.72 | 76.97 | 76.97 | 76.54 | 76.54 | 76.96 | 76.96 | -0.08% | 943,164 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.