Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
BVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 18.70 | -0.50 | -2.60% | 18.50 | 18.70 | 18.50 | 120,757 |
| Apr 12 2024 | 19.20 | 0.52 | 2.81% | 19.95 | 19.95 | 19.20 | 230,704 |
| Apr 11 2024 | 18.675 | -0.20 | -1.06% | 18.675 | 18.675 | 18.675 | 548,325 |
| Apr 10 2024 | 18.875 | -0.20 | -1.05% | 19.95 | 19.95 | 18.50 | 409,760 |
| Apr 09 2024 | 19.075 | 0.52 | 2.83% | 19.075 | 19.075 | 19.075 | 97,895 |
| Apr 08 2024 | 18.55 | -0.48 | -2.50% | 18.55 | 18.70 | 18.45 | 172,393 |
| Apr 05 2024 | 19.025 | 0.77 | 4.25% | 19.025 | 19.025 | 19.025 | 106,129 |
| Apr 04 2024 | 18.25 | -0.13 | -0.68% | 18.25 | 18.25 | 18.25 | 85,261 |
| Apr 03 2024 | 18.375 | -0.18 | -0.94% | 18.75 | 19.95 | 18.375 | 136,991 |
| Apr 02 2024 | 18.55 | -0.88 | -4.53% | 18.85 | 18.95 | 18.30 | 389,512 |
| Mar 28 2024 | 19.43 | 0.39 | 2.05% | 19.00 | 19.43 | 19.00 | 183,486 |
| Mar 27 2024 | 19.04 | -0.32 | -1.65% | 19.94 | 19.94 | 19.04 | 66,965 |
| Mar 26 2024 | 19.36 | 0.34 | 1.79% | 19.00 | 19.98 | 19.00 | 310,171 |
| Mar 25 2024 | 19.02 | -0.21 | -1.09% | 19.00 | 19.40 | 18.80 | 201,622 |
| Mar 22 2024 | 19.23 | 0.03 | 0.16% | 19.00 | 19.46 | 19.00 | 612,944 |
| Mar 21 2024 | 19.20 | -0.11 | -0.57% | 19.98 | 19.98 | 19.10 | 263,947 |
| Mar 20 2024 | 19.31 | 0.11 | 0.57% | 19.20 | 19.48 | 19.20 | 292,269 |
| Mar 19 2024 | 19.20 | -0.24 | -1.23% | 19.20 | 19.94 | 19.20 | 164,767 |
| Mar 18 2024 | 19.44 | -0.46 | -2.31% | 19.98 | 20.00 | 19.00 | 293,912 |
| Mar 15 2024 | 19.90 | 0.25 | 1.27% | 19.90 | 19.90 | 19.90 | 143,736 |
| Mar 14 2024 | 19.65 | -0.13 | -0.66% | 19.98 | 19.98 | 19.40 | 993,872 |
| Mar 13 2024 | 19.78 | 0.38 | 1.96% | 19.28 | 19.98 | 19.00 | 447,716 |
| Mar 12 2024 | 19.40 | -1.10 | -5.37% | 19.60 | 20.00 | 18.52 | 1,023,673 |
| Mar 11 2024 | 20.50 | -0.08 | -0.36% | 20.35 | 20.50 | 20.30 | 93,051 |
| Mar 08 2024 | 20.575 | -0.43 | -2.02% | 20.40 | 20.65 | 20.40 | 247,129 |
| Mar 07 2024 | 21.00 | 0.27 | 1.33% | 21.00 | 21.00 | 21.00 | 6,794 |
| Mar 06 2024 | 20.725 | -0.68 | -3.15% | 20.75 | 20.90 | 20.725 | 42,860 |
| Mar 05 2024 | 21.40 | 0.27 | 1.30% | 21.40 | 21.40 | 21.40 | 33,796 |
| Mar 04 2024 | 21.125 | -0.35 | -1.63% | 21.125 | 21.125 | 21.125 | 7,786 |
| Mar 01 2024 | 21.475 | 0.30 | 1.42% | 20.70 | 21.475 | 20.70 | 12,000,981 |
| Feb 29 2024 | 21.175 | -0.03 | -0.12% | 21.15 | 21.50 | 21.15 | 121,489 |
| Feb 28 2024 | 21.20 | 0.55 | 2.66% | 20.95 | 21.20 | 20.95 | 113,924 |
| Feb 27 2024 | 20.65 | 0.00 | 0.00% | 20.65 | 20.65 | 20.65 | 42,250 |
| Feb 26 2024 | 20.65 | -0.25 | -1.20% | 20.65 | 20.65 | 20.65 | 80,661 |
| Feb 23 2024 | 20.90 | 0.30 | 1.46% | 20.45 | 20.90 | 20.45 | 47,716 |
| Feb 22 2024 | 20.60 | -0.40 | -1.90% | 20.60 | 20.60 | 20.60 | 136,033 |
| Feb 21 2024 | 21.00 | 0.40 | 1.94% | 21.00 | 21.00 | 21.00 | 48,279 |
| Feb 20 2024 | 20.60 | 0.10 | 0.49% | 20.40 | 20.60 | 20.40 | 227,280 |
| Feb 19 2024 | 20.50 | -0.50 | -2.38% | 20.55 | 20.55 | 20.40 | 197,739 |
| Feb 16 2024 | 21.00 | 0.30 | 1.45% | 21.00 | 21.00 | 21.00 | 57,035 |
| Feb 15 2024 | 20.70 | 0.25 | 1.22% | 20.65 | 20.80 | 20.45 | 102,005 |
| Feb 14 2024 | 20.45 | -1.55 | -7.05% | 20.55 | 20.55 | 20.45 | 175,913 |
| Feb 13 2024 | 22.00 | 0.65 | 3.04% | 21.00 | 22.00 | 20.50 | 166,975 |
| Feb 12 2024 | 21.35 | 0.60 | 2.89% | 21.00 | 21.35 | 20.75 | 76,399 |
| Feb 09 2024 | 20.75 | -0.15 | -0.72% | 20.75 | 20.75 | 20.75 | 120,508 |
| Feb 08 2024 | 20.90 | -1.10 | -5.00% | 21.95 | 21.95 | 20.90 | 171,628 |
| Feb 07 2024 | 22.00 | 0.50 | 2.33% | 21.10 | 22.00 | 21.05 | 115,445 |
| Feb 06 2024 | 21.50 | 0.00 | 0.00% | 21.05 | 21.50 | 21.05 | 115,550 |
| Feb 05 2024 | 21.50 | 0.10 | 0.47% | 21.50 | 21.50 | 21.50 | 112,744 |
| Feb 02 2024 | 21.40 | -0.38 | -1.72% | 21.25 | 21.50 | 21.10 | 147,593 |
| Feb 01 2024 | 21.775 | 1.03 | 4.94% | 21.00 | 22.00 | 20.50 | 214,123 |
| Jan 31 2024 | 20.75 | -0.20 | -0.95% | 20.50 | 21.15 | 20.00 | 128,477 |
| Jan 30 2024 | 20.95 | -0.60 | -2.78% | 21.00 | 21.45 | 20.55 | 199,566 |
| Jan 29 2024 | 21.55 | -0.38 | -1.71% | 21.50 | 21.55 | 21.00 | 107,674 |
| Jan 26 2024 | 21.925 | -0.88 | -3.84% | 22.00 | 22.00 | 21.60 | 253,111 |
| Jan 25 2024 | 22.80 | -0.13 | -0.55% | 22.50 | 22.95 | 22.25 | 44,005 |
| Jan 24 2024 | 22.925 | -0.08 | -0.33% | 22.50 | 22.925 | 22.50 | 47,030 |
| Jan 23 2024 | 23.00 | -0.03 | -0.11% | 22.50 | 23.00 | 22.50 | 52,265 |
| Jan 22 2024 | 23.025 | -0.98 | -4.06% | 23.00 | 23.025 | 23.00 | 92,909 |
| Jan 19 2024 | 24.00 | 1.00 | 4.35% | 24.00 | 24.00 | 24.00 | 95,140 |
| Jan 18 2024 | 23.00 | -0.45 | -1.92% | 23.90 | 23.90 | 22.60 | 83,662 |
| Jan 17 2024 | 23.45 | 0.45 | 1.96% | 23.45 | 23.45 | 23.45 | 21,345 |
