BLV Stock Prices

Data as of Nov 9, 2026

Last

65.46

Change

+0.09

Open

65.62

Previous

65.37

High

65.66

Low

65.38

Bid

-

Ask

-

Volume

578,721

Trades

-

Dividend

0.30

Yield

3.75%

Ex-Div

Sep 1, 2017

Split Date

-

Impl Vol

8.3%

Hist Vol

8.3%

Opt Volume

18

Open Int

651

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	65.62	65.66	65.38	65.46	+0.09	578,721	18	0.083	0.083
Nov 6, 2026	65.36	65.70	65.28	65.37	-0.02	627,380	1	0.000	0.083
Nov 5, 2026	65.17	65.57	65.15	65.39	+0.05	1,224,074	4	0.151	0.083
Nov 4, 2026	64.97	65.34	64.72	65.34	+0.60	656,760	13	0.000	0.083
Nov 3, 2026	64.90	64.91	64.60	64.74	-0.27	559,335	0	0.000	0.083
Nov 2, 2026	65.15	65.40	64.94	65.01	-0.26	1,037,606	1	0.000	0.083
Oct 30, 2026	65.28	65.42	64.99	65.27	+0.17	747,727	11	0.082	0.083
Oct 29, 2026	65.03	65.40	64.87	65.10	+0.29	986,013	6	0.086	0.083
Oct 28, 2026	65.29	65.32	64.68	64.81	-0.39	740,404	0	0.000	0.084
Oct 27, 2026	65.12	65.26	65.05	65.20	+0.09	659,743	16	0.083	0.083
Oct 26, 2026	65.12	65.32	65.03	65.11	+0.24	1,327,823	4	0.094	0.084
Oct 23, 2026	65.14	65.17	64.86	64.87	-0.35	1,542,514	3	0.000	0.083
Oct 22, 2026	64.66	65.37	64.59	65.22	+1.01	1,201,191	50	0.104	0.083
Oct 21, 2026	64.27	64.36	63.91	64.21	+0.07	881,261	3	0.131	0.082
Oct 20, 2026	64.03	64.34	63.92	64.14	+0.43	856,129	7	0.241	0.082
Oct 19, 2026	64.02	64.07	63.61	63.71	-0.41	428,193	12	0.102	0.082
Oct 16, 2026	63.94	64.37	63.91	64.12	-0.06	800,257	35	0.107	0.081
Oct 15, 2026	64.38	64.46	64.10	64.18	+0.80	1,181,774	27	0.098	0.082
Oct 14, 2026	62.69	63.47	62.62	63.38	+0.30	998,208	3	0.000	0.081
Oct 13, 2026	63.27	63.27	63.00	63.08	+0.12	959,753	3	0.113	0.081
Oct 12, 2026	62.78	62.98	62.78	62.96	+0.09	496,860	3	0.000	0.081
Oct 9, 2026	62.72	62.94	62.59	62.87	+0.02	794,419	12	0.127	0.081
Oct 8, 2026	62.37	62.88	62.34	62.85	+0.44	1,613,700	23	0.102	0.081
Oct 7, 2026	61.81	62.50	61.78	62.41	-0.07	1,010,077	119	0.121	0.081
Oct 6, 2026	62.37	62.66	62.31	62.48	+0.16	990,943	1	0.000	0.081
Oct 5, 2026	62.27	62.36	61.98	62.32	-0.15	714,986	13	0.138	0.081
Oct 2, 2026	62.87	63.09	62.35	62.47	+0.00	1,343,815	7	0.116	0.081
Oct 1, 2026	62.10	62.82	61.94	62.63	-0.10	1,135,569	2	0.115	0.081
Sep 30, 2026	63.01	63.03	62.58	62.73	-0.29	777,489	2	0.146	0.081
Sep 29, 2026	63.21	63.24	62.71	63.02	-0.19	681,201	137	0.133	0.081
Sep 28, 2026	63.24	63.37	62.96	63.21	-0.57	1,080,221	54	0.115	0.081
Sep 25, 2026	63.80	63.85	63.39	63.78	-0.04	805,791	2	0.120	0.081
Sep 24, 2026	64.50	64.61	63.81	63.82	-0.77	1,056,002	9	0.120	0.081
Sep 23, 2026	65.38	65.38	64.41	64.59	-0.98	638,303	6	0.110	0.080
Sep 22, 2026	65.64	65.68	65.42	65.57	-0.01	543,972	55	0.000	0.079
Sep 21, 2026	65.52	65.58	65.39	65.58	+0.42	455,944	10	0.068	0.079
Sep 18, 2026	65.32	65.33	65.08	65.16	-0.43	379,147	10	0.075	0.078
Sep 17, 2026	65.46	65.61	65.36	65.59	+0.67	624,617	14	0.114	0.078
Sep 16, 2026	65.02	65.44	64.90	64.92	+0.13	891,705	5	0.000	0.078
Sep 15, 2026	64.71	64.85	64.67	64.79	-0.08	823,642	0	0.000	0.078
Sep 14, 2026	64.79	65.18	64.58	64.87	+0.02	1,539,959	4	0.000	0.078
Sep 11, 2026	65.22	65.31	64.84	64.85	+0.02	963,864	20	0.113	0.078
Sep 10, 2026	65.05	65.21	64.76	64.83	-0.76	892,728	43	0.096	0.078
Sep 9, 2026	65.78	65.88	65.32	65.59	-0.20	718,737	1	0.099	0.077
Sep 8, 2026	65.96	65.97	65.64	65.79	+0.00	441,280	11	0.075	0.077
Sep 4, 2026	65.93	66.01	65.76	65.83	+0.07	461,636	1	0.068	0.079
Sep 3, 2026	65.97	66.01	65.76	65.76	+0.10	405,508	4	0.000	0.079
Sep 2, 2026	65.69	65.73	65.53	65.66	+0.08	1,638,710	21	0.065	0.080
Sep 1, 2026	65.69	65.97	65.54	65.58	-0.64	391,602	19	0.078	0.080
Aug 31, 2026	66.16	66.22	65.97	66.22	-0.19	575,319	10	0.115	0.079
Aug 28, 2026	66.59	67.11	66.36	66.41	-0.22	410,128	4	0.080	0.079
Aug 27, 2026	66.66	66.77	66.53	66.63	-0.08	247,240	12	0.068	0.079
Aug 26, 2026	66.67	66.71	66.55	66.71	-0.12	231,257	11	0.074	0.079
Aug 25, 2026	66.54	66.83	66.47	66.83	+0.65	340,590	22	0.104	0.079
Aug 24, 2026	66.11	66.37	66.06	66.18	+0.34	529,468	33	0.068	0.079
Aug 21, 2026	65.92	65.96	65.76	65.84	-0.19	449,239	9	0.082	0.079
Aug 20, 2026	66.01	66.30	65.91	66.03	-0.48	730,555	22	0.089	0.079
Aug 19, 2026	66.39	66.53	66.23	66.51	+0.90	758,040	18	0.097	0.079
Aug 18, 2026	65.31	65.66	65.24	65.61	+0.17	657,659	79	0.069	0.078
Aug 17, 2026	65.67	65.77	65.40	65.44	-0.45	426,021	78	0.122	0.078
Aug 14, 2026	66.04	66.12	65.76	65.89	-0.39	549,863	20	0.079	0.078
Aug 13, 2026	66.30	66.57	66.21	66.28	+0.37	589,047	4	0.088	0.078
Aug 12, 2026	66.10	66.14	65.89	65.91	+0.01	604,361	108	0.075	0.078
Aug 11, 2026	65.99	66.11	65.87	65.90	+0.08	608,708	103	0.080	0.078
Aug 10, 2026	66.10	66.13	65.82	65.82	-0.53	869,850	53	0.089	0.078

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.30	3.56	3.75%
May 1, 2017	May 5, 2017	0.29	3.46	3.82%
Nov 1, 2016	Nov 7, 2016	0.29	3.51	4.58%
Oct 3, 2016	Oct 7, 2016	0.28	3.40	4.58%
Sep 1, 2016	Sep 8, 2016	0.30	3.61	4.58%
Aug 1, 2016	Aug 5, 2016	0.34	4.04	4.58%
Mar 1, 2016	Mar 7, 2016	0.28	3.38	4.58%
Feb 1, 2016	Feb 5, 2016	0.30	3.62	4.58%
Dec 23, 2015	Dec 30, 2015	0.44	5.31	4.58%
Dec 1, 2015	Dec 7, 2015	0.30	3.65	4.58%
Nov 2, 2015	Nov 6, 2015	0.30	3.62	4.58%
Oct 1, 2015	Oct 7, 2015	0.29	3.43	4.58%

Split History

Split Date	Factor	Announced
No splits on record.