Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BVVBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 57.84 | 1.00 | 1.76% | 58.06 | 58.06 | 57.68 | 13,769 |
| Jun 17 2024 | 56.84 | -0.02 | -0.04% | 57.59 | 57.59 | 56.3143 | 13,152 |
| Jun 14 2024 | 56.86 | -2.48 | -4.18% | 57.3275 | 57.63 | 56.8001 | 4,336 |
| Jun 13 2024 | 59.34 | -1.96 | -3.20% | 59.40 | 59.40 | 59.18 | 8,969 |
| Jun 12 2024 | 61.30 | 1.54 | 2.58% | 61.63 | 61.96 | 61.30 | 5,532 |
| Jun 11 2024 | 59.76 | -0.58 | -0.96% | 59.74 | 59.78 | 59.625 | 6,004 |
| Jun 10 2024 | 60.34 | -0.61 | -1.00% | 59.88 | 60.53 | 59.88 | 4,654 |
| Jun 07 2024 | 60.95 | -0.57 | -0.93% | 60.875 | 61.075 | 60.795 | 4,026 |
| Jun 06 2024 | 61.52 | -0.47 | -0.76% | 61.50 | 61.58 | 61.50 | 81,417 |
| Jun 05 2024 | 61.99 | 1.49 | 2.46% | 61.73 | 61.99 | 61.53 | 7,863 |
| Jun 04 2024 | 60.50 | 0.25 | 0.41% | 60.34 | 60.50 | 60.24 | 3,086 |
| Jun 03 2024 | 60.25 | 0.19 | 0.32% | 60.48 | 60.48 | 60.25 | 2,875 |
| May 31 2024 | 60.06 | 0.07 | 0.12% | 59.876 | 60.06 | 59.79 | 2,896 |
| May 30 2024 | 59.99 | 0.18 | 0.31% | 60.09 | 60.21 | 59.99 | 4,053 |
| May 29 2024 | 59.8075 | -0.78 | -1.29% | 60.10 | 60.10 | 59.8075 | 3,200 |
| May 28 2024 | 60.59 | -0.23 | -0.37% | 60.95 | 61.00 | 60.59 | 3,448 |
| May 24 2024 | 60.815 | 0.95 | 1.58% | 60.50 | 60.94 | 60.50 | 6,048 |
| May 23 2024 | 59.87 | 0.30 | 0.50% | 59.98 | 59.98 | 59.39 | 6,046 |
| May 22 2024 | 59.57 | 0.19 | 0.31% | 59.34 | 59.625 | 59.34 | 5,266 |
| May 21 2024 | 59.385 | 0.06 | 0.11% | 59.225 | 59.385 | 59.14 | 4,100 |
| May 20 2024 | 59.32 | -0.49 | -0.81% | 59.43 | 59.505 | 59.32 | 4,355 |
| May 17 2024 | 59.805 | -0.13 | -0.21% | 59.68 | 59.815 | 59.6375 | 4,312 |
| May 16 2024 | 59.93 | -0.41 | -0.68% | 60.2995 | 60.43 | 59.93 | 3,562 |
| May 15 2024 | 60.3417 | 0.82 | 1.38% | 60.12 | 60.4175 | 60.12 | 5,099 |
| May 14 2024 | 59.5225 | -0.48 | -0.80% | 59.77 | 59.77 | 59.4925 | 3,363 |
| May 13 2024 | 60.00 | -0.49 | -0.81% | 60.36 | 60.40 | 59.79 | 8,473 |
| May 10 2024 | 60.49 | -0.70 | -1.14% | 60.595 | 60.595 | 60.49 | 3,177 |
| May 09 2024 | 61.185 | 0.58 | 0.95% | 61.4452 | 61.4452 | 61.15 | 2,624 |
| May 08 2024 | 60.61 | 0.45 | 0.75% | 61.03 | 61.03 | 60.60 | 4,400 |
| May 07 2024 | 60.16 | 0.83 | 1.40% | 59.8725 | 60.20 | 59.8725 | 4,047 |
| May 06 2024 | 59.3275 | -0.19 | -0.32% | 59.415 | 59.42 | 59.3275 | 2,266 |
| May 03 2024 | 59.52 | 1.09 | 1.87% | 59.65 | 59.685 | 59.46 | 18,224 |
| May 02 2024 | 58.43 | -0.05 | -0.09% | 58.1675 | 58.6428 | 58.11 | 4,438 |
| May 01 2024 | 58.48 | -0.03 | -0.05% | 58.2075 | 58.49 | 58.0533 | 3,420 |
| Apr 30 2024 | 58.51 | -0.28 | -0.48% | 58.52 | 58.544 | 58.19 | 5,222 |
| Apr 29 2024 | 58.79 | -0.68 | -1.14% | 58.96 | 59.0675 | 58.74 | 13,841 |
| Apr 26 2024 | 59.47 | 0.65 | 1.11% | 58.91 | 59.47 | 58.91 | 3,602 |
| Apr 25 2024 | 58.82 | 1.30 | 2.25% | 57.83 | 58.82 | 57.83 | 5,639 |
| Apr 24 2024 | 57.525 | -0.29 | -0.50% | 57.49 | 57.67 | 57.2701 | 11,953 |
| Apr 23 2024 | 57.815 | -0.62 | -1.05% | 57.93 | 58.03 | 57.765 | 37,995 |
| Apr 22 2024 | 58.43 | 0.19 | 0.33% | 58.07 | 58.45 | 58.07 | 60,433 |
| Apr 19 2024 | 58.2375 | 0.50 | 0.86% | 58.22 | 58.328 | 58.08 | 4,574 |
| Apr 18 2024 | 57.74 | 0.76 | 1.33% | 57.74 | 57.90 | 57.7375 | 3,495 |
| Apr 17 2024 | 56.98 | -0.24 | -0.42% | 56.902 | 57.06 | 56.775 | 6,600 |
| Apr 16 2024 | 57.22 | 0.29 | 0.51% | 57.10 | 57.34 | 57.09 | 7,163 |
| Apr 15 2024 | 56.93 | -0.27 | -0.47% | 57.225 | 57.32 | 56.93 | 11,137 |
| Apr 12 2024 | 57.20 | -1.21 | -2.06% | 57.12 | 57.3569 | 56.995 | 7,222 |
| Apr 11 2024 | 58.405 | 0.31 | 0.54% | 58.04 | 58.41 | 57.97 | 4,788 |
| Apr 10 2024 | 58.091 | -0.27 | -0.46% | 58.12 | 58.21 | 57.84 | 4,235 |
| Apr 09 2024 | 58.36 | -0.29 | -0.49% | 58.39 | 58.53 | 58.335 | 4,763 |
| Apr 08 2024 | 58.65 | -1.44 | -2.39% | 58.867 | 59.13 | 58.57 | 43,679 |
| Apr 05 2024 | 60.0875 | 1.30 | 2.21% | 59.245 | 60.2599 | 59.21 | 15,555 |
| Apr 04 2024 | 58.79 | -2.08 | -3.42% | 60.935 | 61.03 | 58.79 | 76,588 |
| Apr 03 2024 | 60.87 | 0.88 | 1.46% | 60.975 | 61.055 | 60.72 | 9,919 |
| Apr 02 2024 | 59.995 | -0.09 | -0.14% | 60.154 | 60.154 | 59.9375 | 3,559 |
| Apr 01 2024 | 60.08 | -0.87 | -1.43% | 61.81 | 61.81 | 60.07 | 7,190 |
| Mar 28 2024 | 60.95 | -0.05 | -0.08% | 60.88 | 61.10 | 60.88 | 4,131 |
| Mar 27 2024 | 61.00 | 0.32 | 0.53% | 60.93 | 61.20 | 60.88 | 20,127 |
| Mar 26 2024 | 60.68 | -0.09 | -0.15% | 60.8801 | 60.895 | 60.68 | 2,950 |
| Mar 25 2024 | 60.77 | 0.72 | 1.20% | 60.79 | 61.05 | 60.75 | 10,502 |
| Mar 22 2024 | 60.05 | -0.45 | -0.74% | 60.27 | 60.27 | 59.83 | 2,945 |
