Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.69 | -0.09 | -1.33% | 6.79 | 6.845 | 6.43 | 287,789 |
| May 30 2024 | 6.78 | -0.03 | -0.44% | 6.85 | 6.88 | 6.69 | 270,359 |
| May 29 2024 | 6.81 | -0.12 | -1.73% | 6.82 | 6.88 | 6.60 | 273,511 |
| May 28 2024 | 6.93 | 0.56 | 8.79% | 6.47 | 7.005 | 6.41 | 742,490 |
| May 24 2024 | 6.37 | 0.04 | 0.63% | 6.34 | 6.405 | 6.26 | 238,472 |
| May 23 2024 | 6.33 | 0.03 | 0.48% | 6.36 | 6.42 | 6.23 | 354,462 |
| May 22 2024 | 6.30 | 0.14 | 2.27% | 6.08 | 6.44 | 6.06 | 210,718 |
| May 21 2024 | 6.16 | -0.07 | -1.12% | 6.20 | 6.26 | 6.07 | 154,123 |
| May 20 2024 | 6.23 | -0.15 | -2.35% | 6.15 | 6.49 | 5.97 | 522,829 |
| May 17 2024 | 6.38 | -0.25 | -3.77% | 6.76 | 6.80 | 6.36 | 249,560 |
| May 16 2024 | 6.63 | 0.28 | 4.41% | 6.35 | 6.77 | 6.22 | 471,353 |
| May 15 2024 | 6.35 | 0.36 | 6.01% | 5.99 | 6.37 | 5.78 | 541,010 |
| May 14 2024 | 5.99 | 0.27 | 4.72% | 5.80 | 6.01 | 5.68 | 390,714 |
| May 13 2024 | 5.72 | 0.32 | 5.93% | 5.44 | 5.81 | 5.27 | 483,809 |
| May 10 2024 | 5.40 | -0.06 | -1.10% | 5.40 | 5.83 | 5.25 | 554,211 |
| May 09 2024 | 5.46 | 0.42 | 8.33% | 4.76 | 5.52 | 4.51 | 403,073 |
| May 08 2024 | 5.04 | -0.08 | -1.56% | 5.40 | 5.50 | 4.91 | 703,137 |
| May 07 2024 | 5.12 | 1.12 | 28.00% | 5.00 | 5.36 | 4.65 | 3,264,754 |
| May 06 2024 | 4.00 | 0.03 | 0.76% | 3.98 | 4.05 | 3.9518 | 116,860 |
| May 03 2024 | 3.97 | 0.01 | 0.25% | 4.04 | 4.1199 | 3.94 | 53,010 |
| May 02 2024 | 3.96 | -0.03 | -0.75% | 4.03 | 4.03 | 3.95 | 59,221 |
| May 01 2024 | 3.99 | 0.03 | 0.76% | 3.96 | 4.0699 | 3.93 | 87,365 |
| Apr 30 2024 | 3.96 | -0.11 | -2.70% | 4.03 | 4.165 | 3.90 | 113,132 |
| Apr 29 2024 | 4.07 | 0.09 | 2.26% | 4.00 | 4.29 | 3.9799 | 156,699 |
| Apr 26 2024 | 3.98 | -0.09 | -2.21% | 4.08 | 4.09 | 3.95 | 128,404 |
| Apr 25 2024 | 4.07 | -0.08 | -1.93% | 4.12 | 4.15 | 4.06 | 71,893 |
| Apr 24 2024 | 4.15 | -0.16 | -3.71% | 4.23 | 4.32 | 4.10 | 118,230 |
| Apr 23 2024 | 4.31 | 0.02 | 0.47% | 4.31 | 4.45 | 4.29 | 99,318 |
| Apr 22 2024 | 4.29 | -0.19 | -4.24% | 4.60 | 4.60 | 4.25 | 144,155 |
| Apr 19 2024 | 4.48 | -0.07 | -1.54% | 4.55 | 4.62 | 4.44 | 129,705 |
| Apr 18 2024 | 4.55 | -0.15 | -3.19% | 4.71 | 4.76 | 4.495 | 106,628 |
| Apr 17 2024 | 4.70 | 0.06 | 1.29% | 4.67 | 4.86 | 4.567 | 127,806 |
| Apr 16 2024 | 4.64 | 0.01 | 0.22% | 4.65 | 4.66 | 4.52 | 136,514 |
| Apr 15 2024 | 4.63 | 0.06 | 1.31% | 4.60 | 4.91 | 4.57 | 217,270 |
| Apr 12 2024 | 4.57 | -0.24 | -4.99% | 4.79 | 4.7917 | 4.54 | 183,177 |
| Apr 11 2024 | 4.81 | -0.16 | -3.22% | 4.93 | 4.975 | 4.77 | 146,427 |
| Apr 10 2024 | 4.97 | -0.09 | -1.78% | 5.02 | 5.06 | 4.93 | 84,457 |
| Apr 09 2024 | 5.06 | -0.15 | -2.88% | 5.21 | 5.28 | 5.00 | 96,432 |
| Apr 08 2024 | 5.21 | 0.15 | 2.96% | 5.09 | 5.26 | 4.99 | 144,991 |
| Apr 05 2024 | 5.06 | 0.13 | 2.64% | 4.93 | 5.159 | 4.87 | 110,857 |
| Apr 04 2024 | 4.93 | -0.09 | -1.79% | 5.02 | 5.15 | 4.92 | 113,330 |
| Apr 03 2024 | 5.02 | -0.02 | -0.40% | 5.01 | 5.10 | 4.99 | 65,373 |
| Apr 02 2024 | 5.04 | -0.18 | -3.45% | 5.20 | 5.20 | 4.95 | 109,856 |
| Apr 01 2024 | 5.22 | 0.02 | 0.38% | 5.18 | 5.30 | 4.99 | 206,335 |
| Mar 28 2024 | 5.20 | 0.04 | 0.78% | 5.18 | 5.33 | 5.14 | 73,750 |
| Mar 27 2024 | 5.16 | 0.02 | 0.39% | 5.14 | 5.28 | 5.10 | 327,705 |
| Mar 26 2024 | 5.14 | 0.01 | 0.19% | 5.13 | 5.21 | 5.064 | 102,460 |
| Mar 25 2024 | 5.13 | -0.31 | -5.70% | 5.50 | 5.50 | 4.945 | 259,876 |
| Mar 22 2024 | 5.44 | 0.01 | 0.18% | 5.43 | 5.47 | 5.36 | 98,730 |
| Mar 21 2024 | 5.43 | -0.32 | -5.57% | 5.75 | 5.75 | 5.35 | 219,576 |
| Mar 20 2024 | 5.75 | 0.35 | 6.48% | 5.46 | 5.77 | 5.45 | 163,301 |
| Mar 19 2024 | 5.40 | -0.09 | -1.64% | 5.48 | 5.58 | 5.32 | 184,070 |
| Mar 18 2024 | 5.49 | 0.04 | 0.73% | 5.45 | 5.54 | 5.3936 | 131,027 |
| Mar 15 2024 | 5.45 | 0.26 | 5.01% | 5.13 | 5.55 | 5.13 | 262,464 |
| Mar 14 2024 | 5.19 | -0.10 | -1.89% | 5.23 | 5.25 | 4.93 | 174,670 |
| Mar 13 2024 | 5.29 | -0.31 | -5.54% | 5.70 | 5.79 | 5.23 | 263,887 |
| Mar 12 2024 | 5.60 | 0.29 | 5.46% | 6.03 | 6.08 | 5.30 | 624,053 |
| Mar 11 2024 | 5.31 | -0.09 | -1.67% | 5.42 | 5.45 | 5.26 | 94,792 |
| Mar 08 2024 | 5.40 | -0.12 | -2.17% | 5.62 | 5.74 | 5.29 | 259,408 |
| Mar 07 2024 | 5.52 | 0.36 | 6.98% | 5.18 | 5.60 | 5.178 | 155,237 |
| Mar 06 2024 | 5.16 | 0.05 | 0.98% | 5.14 | 5.18 | 5.065 | 65,855 |
| Mar 05 2024 | 5.11 | 0.19 | 3.86% | 4.91 | 5.18 | 4.91 | 93,516 |
