Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 69.93 | 0.55 | 0.79% | 69.81 | 70.00 | 69.67 | 318,191 |
| May 30 2024 | 69.38 | 0.58 | 0.84% | 69.22 | 69.45 | 69.125 | 277,795 |
| May 29 2024 | 68.80 | -0.63 | -0.91% | 69.02 | 69.02 | 68.58 | 357,003 |
| May 28 2024 | 69.43 | -0.81 | -1.15% | 70.24 | 70.31 | 69.40 | 323,811 |
| May 24 2024 | 70.24 | 0.21 | 0.30% | 69.99 | 70.30 | 69.92 | 266,943 |
| May 23 2024 | 70.03 | -0.48 | -0.68% | 70.54 | 70.64 | 69.86 | 363,297 |
| May 22 2024 | 70.51 | 0.08 | 0.11% | 70.29 | 70.52 | 70.15 | 378,024 |
| May 21 2024 | 70.43 | 0.26 | 0.37% | 70.55 | 70.61 | 70.37 | 234,368 |
| May 20 2024 | 70.17 | -0.16 | -0.23% | 70.21 | 70.30 | 70.12 | 287,676 |
| May 17 2024 | 70.33 | -0.32 | -0.45% | 70.48 | 70.57 | 70.30 | 367,431 |
| May 16 2024 | 70.65 | -0.15 | -0.21% | 70.94 | 70.97 | 70.635 | 446,326 |
| May 15 2024 | 70.80 | 0.93 | 1.33% | 70.56 | 70.9099 | 70.45 | 424,836 |
| May 14 2024 | 69.87 | 0.29 | 0.42% | 69.85 | 69.98 | 69.66 | 429,743 |
| May 13 2024 | 69.58 | 0.11 | 0.16% | 69.77 | 69.89 | 69.55 | 1,078,129 |
| May 10 2024 | 69.47 | -0.33 | -0.47% | 69.64 | 69.64 | 69.38 | 428,471 |
| May 09 2024 | 69.80 | 0.22 | 0.32% | 69.37 | 69.8919 | 69.32 | 350,875 |
| May 08 2024 | 69.58 | -0.28 | -0.40% | 69.64 | 69.74 | 69.54 | 327,526 |
| May 07 2024 | 69.86 | 0.19 | 0.27% | 70.04 | 70.25 | 69.8116 | 443,981 |
| May 06 2024 | 69.67 | 0.30 | 0.43% | 69.49 | 69.68 | 69.345 | 431,252 |
| May 03 2024 | 69.37 | 0.65 | 0.95% | 69.53 | 69.57 | 69.01 | 716,229 |
| May 02 2024 | 68.72 | 0.40 | 0.59% | 68.18 | 68.7642 | 68.05 | 907,414 |
| May 01 2024 | 68.32 | 0.15 | 0.22% | 68.27 | 68.80 | 68.08 | 519,020 |
| Apr 30 2024 | 68.17 | -0.53 | -0.77% | 68.31 | 68.52 | 68.07 | 407,162 |
| Apr 29 2024 | 68.70 | 0.50 | 0.73% | 68.47 | 68.73 | 68.41 | 314,811 |
| Apr 26 2024 | 68.20 | 0.35 | 0.52% | 68.22 | 68.46 | 68.16 | 434,027 |
| Apr 25 2024 | 67.85 | -0.34 | -0.50% | 67.56 | 67.88 | 67.45 | 745,692 |
| Apr 24 2024 | 68.19 | -0.46 | -0.67% | 68.34 | 68.47 | 67.925 | 521,437 |
| Apr 23 2024 | 68.65 | 0.06 | 0.09% | 68.46 | 69.03 | 68.30 | 517,103 |
| Apr 22 2024 | 68.59 | 0.04 | 0.06% | 68.34 | 68.6104 | 68.32 | 621,083 |
| Apr 19 2024 | 68.55 | 0.17 | 0.25% | 68.71 | 68.78 | 68.43 | 614,806 |
| Apr 18 2024 | 68.38 | -0.28 | -0.41% | 68.62 | 68.65 | 68.22 | 510,901 |
| Apr 17 2024 | 68.66 | 0.62 | 0.91% | 68.51 | 68.74 | 68.23 | 469,551 |
| Apr 16 2024 | 68.04 | -0.34 | -0.50% | 67.90 | 68.20 | 67.66 | 758,427 |
| Apr 15 2024 | 68.38 | -1.05 | -1.51% | 68.85 | 68.85 | 68.2195 | 621,518 |
| Apr 12 2024 | 69.43 | 0.22 | 0.32% | 69.63 | 69.81 | 69.43 | 723,290 |
| Apr 11 2024 | 69.21 | -0.24 | -0.35% | 69.57 | 69.705 | 68.9899 | 1,005,379 |
| Apr 10 2024 | 69.45 | -1.46 | -2.06% | 70.15 | 70.20 | 69.315 | 580,776 |
| Apr 09 2024 | 70.91 | 0.59 | 0.84% | 70.72 | 70.94 | 70.63 | 363,848 |
| Apr 08 2024 | 70.32 | 0.06 | 0.09% | 70.15 | 70.45 | 70.10 | 433,044 |
| Apr 05 2024 | 70.26 | -0.67 | -0.94% | 70.35 | 70.70 | 70.25 | 614,941 |
| Apr 04 2024 | 70.93 | 0.31 | 0.44% | 71.09 | 71.09 | 70.61 | 693,557 |
| Apr 03 2024 | 70.62 | -0.02 | -0.03% | 70.19 | 70.685 | 70.00 | 648,305 |
| Apr 02 2024 | 70.64 | -0.25 | -0.35% | 70.28 | 70.69 | 70.05 | 630,261 |
| Apr 01 2024 | 70.89 | -1.44 | -1.99% | 71.45 | 71.51 | 70.84 | 636,327 |
| Mar 28 2024 | 72.33 | -0.03 | -0.04% | 72.29 | 72.59 | 72.1387 | 760,857 |
| Mar 27 2024 | 72.36 | 0.66 | 0.92% | 71.75 | 72.36 | 71.75 | 389,932 |
| Mar 26 2024 | 71.70 | 0.13 | 0.18% | 71.60 | 71.775 | 71.4101 | 446,861 |
| Mar 25 2024 | 71.57 | -0.36 | -0.50% | 71.84 | 71.86 | 71.515 | 367,221 |
| Mar 22 2024 | 71.93 | 0.50 | 0.70% | 72.14 | 72.15 | 71.83 | 507,252 |
| Mar 21 2024 | 71.43 | 0.16 | 0.22% | 71.51 | 71.69 | 71.23 | 453,119 |
| Mar 20 2024 | 71.27 | 0.11 | 0.15% | 71.30 | 71.52 | 70.76 | 731,618 |
| Mar 19 2024 | 71.16 | 0.18 | 0.25% | 71.12 | 71.38 | 71.03 | 8,832,882 |
| Mar 18 2024 | 70.98 | -0.22 | -0.31% | 71.13 | 71.26 | 70.91 | 839,941 |
| Mar 15 2024 | 71.20 | -0.01 | -0.01% | 71.27 | 71.332 | 71.09 | 483,499 |
| Mar 14 2024 | 71.21 | -0.86 | -1.19% | 71.69 | 71.69 | 71.125 | 454,212 |
| Mar 13 2024 | 72.07 | -0.23 | -0.32% | 72.19 | 72.43 | 72.0199 | 845,178 |
| Mar 12 2024 | 72.30 | -0.50 | -0.69% | 72.47 | 72.57 | 72.19 | 1,653,013 |
| Mar 11 2024 | 72.80 | 0.08 | 0.11% | 72.84 | 72.9391 | 72.57 | 4,784,889 |
| Mar 08 2024 | 72.72 | 0.03 | 0.04% | 72.69 | 72.92 | 72.61 | 692,954 |
| Mar 07 2024 | 72.69 | 0.01 | 0.01% | 72.92 | 72.9424 | 72.4684 | 775,734 |
| Mar 06 2024 | 72.68 | 0.39 | 0.54% | 72.49 | 72.81 | 72.41 | 1,311,139 |
| Mar 05 2024 | 72.29 | 0.77 | 1.08% | 72.17 | 72.56 | 72.0101 | 841,827 |
