BVLGR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 4,727.20 | 74.75 | 1.61% | 4,652.45 | 4,744.78 | 4,649.77 | 0 |
May 09 2024 | 4,652.45 | 84.90 | 1.86% | 4,567.55 | 4,658.63 | 4,551.01 | 0 |
May 08 2024 | 4,567.55 | 10.19 | 0.22% | 4,557.24 | 4,583.97 | 4,551.61 | 0 |
May 07 2024 | 4,557.36 | 45.60 | 1.01% | 4,511.73 | 4,564.05 | 4,510.32 | 0 |
May 06 2024 | 4,511.76 | 35.86 | 0.80% | 4,486.04 | 4,511.76 | 4,486.04 | 0 |
May 03 2024 | 4,475.90 | 4.66 | 0.10% | 4,469.87 | 4,539.21 | 4,461.58 | 0 |
May 02 2024 | 4,471.24 | 48.04 | 1.09% | 4,435.94 | 4,471.24 | 4,429.32 | 0 |
Apr 30 2024 | 4,423.20 | -50.09 | -1.12% | 4,473.29 | 4,511.18 | 4,417.60 | 0 |
Apr 29 2024 | 4,473.29 | 52.18 | 1.18% | 4,422.24 | 4,481.05 | 4,422.24 | 0 |
Apr 26 2024 | 4,421.11 | 55.16 | 1.26% | 4,393.46 | 4,485.32 | 4,393.46 | 0 |
Apr 25 2024 | 4,365.95 | 3.92 | 0.09% | 4,362.03 | 4,397.44 | 4,346.11 | 0 |
Apr 24 2024 | 4,362.03 | -44.94 | -1.02% | 4,406.97 | 4,408.91 | 4,347.06 | 0 |
Apr 23 2024 | 4,406.97 | 57.22 | 1.32% | 4,370.11 | 4,418.17 | 4,341.68 | 0 |
Apr 22 2024 | 4,349.75 | 169.76 | 4.06% | 4,190.57 | 4,364.76 | 4,184.92 | 0 |
Apr 19 2024 | 4,179.99 | -27.10 | -0.64% | 4,207.09 | 4,218.60 | 4,166.83 | 0 |
Apr 18 2024 | 4,207.09 | 51.94 | 1.25% | 4,155.44 | 4,228.02 | 4,155.44 | 0 |
Apr 17 2024 | 4,155.15 | -6.43 | -0.15% | 4,161.67 | 4,184.87 | 4,121.65 | 0 |
Apr 16 2024 | 4,161.58 | -12.99 | -0.31% | 4,173.15 | 4,199.57 | 4,151.59 | 0 |
Apr 15 2024 | 4,174.57 | -54.88 | -1.30% | 4,229.45 | 4,238.18 | 4,174.57 | 0 |
Apr 12 2024 | 4,229.45 | 38.26 | 0.91% | 4,191.48 | 4,270.39 | 4,191.48 | 0 |
Apr 11 2024 | 4,191.19 | 33.72 | 0.81% | 4,160.96 | 4,235.31 | 4,157.88 | 0 |
Apr 10 2024 | 4,157.47 | -3.42 | -0.08% | 4,160.89 | 4,213.02 | 4,120.21 | 0 |
Apr 09 2024 | 4,160.89 | 24.14 | 0.58% | 4,137.35 | 4,169.45 | 4,109.87 | 0 |
Apr 08 2024 | 4,136.75 | 36.32 | 0.89% | 4,100.43 | 4,136.75 | 4,088.04 | 0 |
Apr 05 2024 | 4,100.43 | -68.54 | -1.64% | 4,166.03 | 4,168.01 | 4,087.86 | 0 |
Apr 04 2024 | 4,168.97 | -4.48 | -0.11% | 4,174.14 | 4,194.14 | 4,148.22 | 0 |
Apr 03 2024 | 4,173.45 | -6.35 | -0.15% | 4,179.59 | 4,180.34 | 4,136.51 | 0 |
Apr 02 2024 | 4,179.80 | 11.82 | 0.28% | 4,167.98 | 4,219.65 | 4,163.25 | 0 |
Mar 28 2024 | 4,167.98 | -10.74 | -0.26% | 4,179.24 | 4,194.26 | 4,150.99 | 0 |
Mar 27 2024 | 4,178.72 | 43.61 | 1.05% | 4,135.11 | 4,187.83 | 4,116.80 | 0 |
Mar 26 2024 | 4,135.11 | 6.16 | 0.15% | 4,128.96 | 4,139.78 | 4,099.72 | 0 |
Mar 25 2024 | 4,128.95 | -33.75 | -0.81% | 4,161.05 | 4,167.86 | 4,117.05 | 0 |
Mar 22 2024 | 4,162.70 | 44.51 | 1.08% | 4,118.19 | 4,170.11 | 4,112.78 | 0 |
Mar 21 2024 | 4,118.19 | -9.54 | -0.23% | 4,131.64 | 4,174.89 | 4,113.94 | 0 |
Mar 20 2024 | 4,127.73 | 16.11 | 0.39% | 4,112.67 | 4,136.93 | 4,104.18 | 0 |
Mar 19 2024 | 4,111.62 | -55.79 | -1.34% | 4,167.41 | 4,167.41 | 4,094.34 | 0 |
Mar 18 2024 | 4,167.41 | 12.47 | 0.30% | 4,155.10 | 4,170.68 | 4,132.44 | 0 |
Mar 15 2024 | 4,154.94 | 21.28 | 0.51% | 4,133.17 | 4,202.28 | 4,133.17 | 0 |
Mar 14 2024 | 4,133.66 | -17.76 | -0.43% | 4,154.36 | 4,223.51 | 4,122.79 | 0 |
Mar 13 2024 | 4,151.42 | -51.32 | -1.22% | 4,203.78 | 4,226.36 | 4,151.40 | 0 |
Mar 12 2024 | 4,202.74 | -55.22 | -1.30% | 4,258.80 | 4,290.56 | 4,202.74 | 0 |
Mar 11 2024 | 4,257.96 | -6.13 | -0.14% | 4,262.91 | 4,282.27 | 4,230.83 | 0 |
Mar 08 2024 | 4,264.09 | -31.09 | -0.72% | 4,295.48 | 4,316.00 | 4,240.14 | 0 |
Mar 07 2024 | 4,295.18 | -4.51 | -0.10% | 4,299.40 | 4,314.00 | 4,216.71 | 0 |
Mar 06 2024 | 4,299.69 | 29.21 | 0.68% | 4,270.48 | 4,347.01 | 4,263.87 | 0 |
Mar 05 2024 | 4,270.48 | 32.18 | 0.76% | 4,238.30 | 4,279.78 | 4,219.30 | 0 |
Mar 04 2024 | 4,238.30 | -10.09 | -0.24% | 4,248.45 | 4,273.56 | 4,212.59 | 0 |
Mar 01 2024 | 4,248.39 | 28.34 | 0.67% | 4,220.05 | 4,298.81 | 4,218.11 | 0 |
Feb 29 2024 | 4,220.05 | -8.33 | -0.20% | 4,228.43 | 4,272.39 | 4,211.70 | 0 |
Feb 28 2024 | 4,228.38 | -58.39 | -1.36% | 4,286.04 | 4,297.73 | 4,196.22 | 0 |
Feb 27 2024 | 4,286.77 | 56.03 | 1.32% | 4,230.74 | 4,286.77 | 4,225.40 | 0 |
Feb 26 2024 | 4,230.74 | -55.52 | -1.30% | 4,286.26 | 4,288.14 | 4,227.44 | 0 |
Feb 23 2024 | 4,286.26 | 29.02 | 0.68% | 4,257.24 | 4,292.30 | 4,232.53 | 0 |
Feb 22 2024 | 4,257.24 | -53.67 | -1.24% | 4,311.17 | 4,339.53 | 4,256.23 | 0 |
Feb 21 2024 | 4,310.91 | 12.03 | 0.28% | 4,298.69 | 4,313.29 | 4,284.55 | 0 |
Feb 20 2024 | 4,298.88 | -11.84 | -0.27% | 4,316.87 | 4,336.24 | 4,294.23 | 0 |
Feb 19 2024 | 4,310.72 | 0.00 | 0.00% | 4,310.72 | 4,310.72 | 4,310.72 | 0 |
Feb 16 2024 | 4,310.72 | 19.84 | 0.46% | 4,290.79 | 4,310.79 | 4,265.06 | 0 |
Feb 15 2024 | 4,290.88 | 37.57 | 0.88% | 4,253.22 | 4,301.64 | 4,249.98 | 0 |
Feb 14 2024 | 4,253.31 | -26.09 | -0.61% | 4,279.40 | 4,290.10 | 4,249.21 | 0 |
Feb 13 2024 | 4,279.40 | -50.78 | -1.17% | 4,327.28 | 4,346.79 | 4,275.67 | 0 |