Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BVIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 860.00 | -3.50 | -0.41% | 853.50 | 868.00 | 853.50 | 338,031 |
| Apr 23 2024 | 863.50 | 3.00 | 0.35% | 843.50 | 864.50 | 843.50 | 329,854 |
| Apr 22 2024 | 860.50 | 15.50 | 1.83% | 847.50 | 860.50 | 847.00 | 457,255 |
| Apr 19 2024 | 845.00 | 12.00 | 1.44% | 833.00 | 845.00 | 823.50 | 818,269 |
| Apr 18 2024 | 833.00 | 8.00 | 0.97% | 840.50 | 840.50 | 829.00 | 325,839 |
| Apr 17 2024 | 825.00 | -3.00 | -0.36% | 809.50 | 828.00 | 809.50 | 366,209 |
| Apr 16 2024 | 828.00 | -9.50 | -1.13% | 838.00 | 840.00 | 827.50 | 583,560 |
| Apr 15 2024 | 837.50 | 11.50 | 1.39% | 808.50 | 837.50 | 808.50 | 716,702 |
| Apr 12 2024 | 826.00 | 0.00 | 0.00% | 840.00 | 840.00 | 823.00 | 622,628 |
| Apr 11 2024 | 826.00 | 9.00 | 1.10% | 820.50 | 827.50 | 820.50 | 418,906 |
| Apr 10 2024 | 817.00 | 15.50 | 1.93% | 801.50 | 818.00 | 801.50 | 543,588 |
| Apr 09 2024 | 801.50 | 10.50 | 1.33% | 772.00 | 803.00 | 772.00 | 1,108,518 |
| Apr 08 2024 | 791.00 | 5.50 | 0.70% | 770.00 | 791.00 | 770.00 | 555,831 |
| Apr 05 2024 | 785.50 | -12.00 | -1.50% | 785.00 | 795.00 | 784.00 | 598,063 |
| Apr 04 2024 | 797.50 | -8.50 | -1.05% | 806.00 | 806.00 | 789.50 | 367,637 |
| Apr 03 2024 | 806.00 | -13.00 | -1.59% | 816.50 | 821.50 | 805.50 | 324,009 |
| Apr 02 2024 | 819.00 | -3.00 | -0.36% | 821.50 | 824.50 | 813.50 | 368,346 |
| Mar 28 2024 | 822.00 | 1.00 | 0.12% | 813.00 | 826.00 | 813.00 | 332,327 |
| Mar 27 2024 | 821.00 | 4.50 | 0.55% | 805.00 | 826.00 | 805.00 | 1,154,557 |
| Mar 26 2024 | 816.50 | 10.00 | 1.24% | 805.50 | 817.00 | 805.00 | 388,083 |
| Mar 25 2024 | 806.50 | -3.50 | -0.43% | 802.00 | 808.50 | 801.50 | 412,689 |
| Mar 22 2024 | 810.00 | -6.00 | -0.74% | 816.00 | 816.50 | 806.00 | 529,765 |
| Mar 21 2024 | 816.00 | -4.50 | -0.55% | 827.00 | 828.00 | 813.50 | 306,615 |
| Mar 20 2024 | 820.50 | -9.00 | -1.08% | 830.00 | 832.00 | 820.50 | 343,741 |
| Mar 19 2024 | 829.50 | -6.50 | -0.78% | 828.00 | 840.00 | 828.00 | 363,987 |
| Mar 18 2024 | 836.00 | -8.00 | -0.95% | 827.00 | 842.00 | 827.00 | 647,733 |
| Mar 15 2024 | 844.00 | -4.00 | -0.47% | 841.50 | 851.00 | 841.00 | 1,876,323 |
| Mar 14 2024 | 848.00 | -7.00 | -0.82% | 850.00 | 858.50 | 847.50 | 245,701 |
| Mar 13 2024 | 855.00 | -2.00 | -0.23% | 858.00 | 859.50 | 854.00 | 466,293 |
| Mar 12 2024 | 857.00 | -3.00 | -0.35% | 858.00 | 860.00 | 852.50 | 346,366 |
| Mar 11 2024 | 860.00 | 1.50 | 0.17% | 845.00 | 861.00 | 845.00 | 241,339 |
| Mar 08 2024 | 858.50 | 2.50 | 0.29% | 857.50 | 859.50 | 852.50 | 254,819 |
| Mar 07 2024 | 856.00 | 2.50 | 0.29% | 849.00 | 859.50 | 848.50 | 222,362 |
| Mar 06 2024 | 853.50 | -4.50 | -0.52% | 855.50 | 867.00 | 852.50 | 396,835 |
| Mar 05 2024 | 858.00 | -5.00 | -0.58% | 850.50 | 863.50 | 850.50 | 286,083 |
| Mar 04 2024 | 863.00 | 6.00 | 0.70% | 836.50 | 866.50 | 836.50 | 459,661 |
| Mar 01 2024 | 857.00 | 7.00 | 0.82% | 853.50 | 860.50 | 852.00 | 309,237 |
| Feb 29 2024 | 850.00 | -5.50 | -0.64% | 856.00 | 860.50 | 847.00 | 770,720 |
| Feb 28 2024 | 855.50 | -11.50 | -1.33% | 854.50 | 868.00 | 853.50 | 475,125 |
| Feb 27 2024 | 867.00 | -1.50 | -0.17% | 860.00 | 872.50 | 860.00 | 268,509 |
| Feb 26 2024 | 868.50 | -11.00 | -1.25% | 879.50 | 883.00 | 868.50 | 559,828 |
| Feb 23 2024 | 879.50 | -2.00 | -0.23% | 888.50 | 888.50 | 874.00 | 318,865 |
| Feb 22 2024 | 881.50 | -1.50 | -0.17% | 885.00 | 890.00 | 873.50 | 328,535 |
| Feb 21 2024 | 883.00 | -6.00 | -0.67% | 866.00 | 891.50 | 866.00 | 347,547 |
| Feb 20 2024 | 889.00 | 10.50 | 1.20% | 877.00 | 889.00 | 877.00 | 382,003 |
| Feb 19 2024 | 878.50 | 5.50 | 0.63% | 854.50 | 878.50 | 854.50 | 363,657 |
| Feb 16 2024 | 873.00 | 0.50 | 0.06% | 854.50 | 878.00 | 854.50 | 300,071 |
| Feb 15 2024 | 872.50 | 4.00 | 0.46% | 874.50 | 881.50 | 858.50 | 509,509 |
| Feb 14 2024 | 868.50 | 3.00 | 0.35% | 854.50 | 876.00 | 854.50 | 310,830 |
| Feb 13 2024 | 865.50 | -4.50 | -0.52% | 889.00 | 889.00 | 859.00 | 328,521 |
| Feb 12 2024 | 870.00 | 3.50 | 0.40% | 886.50 | 886.50 | 864.50 | 1,427,107 |
| Feb 09 2024 | 866.50 | -11.00 | -1.25% | 877.50 | 880.00 | 864.00 | 592,471 |
| Feb 08 2024 | 877.50 | -16.00 | -1.79% | 900.00 | 900.00 | 877.50 | 359,649 |
| Feb 07 2024 | 893.50 | -2.50 | -0.28% | 898.00 | 902.50 | 893.00 | 1,570,782 |
| Feb 06 2024 | 896.00 | 9.00 | 1.01% | 870.50 | 896.00 | 870.50 | 760,434 |
| Feb 05 2024 | 887.00 | -1.00 | -0.11% | 875.00 | 895.00 | 875.00 | 233,897 |
| Feb 02 2024 | 888.00 | 9.00 | 1.02% | 898.00 | 898.00 | 884.00 | 381,351 |
| Feb 01 2024 | 879.00 | -3.50 | -0.40% | 868.50 | 885.50 | 868.50 | 239,918 |
| Jan 31 2024 | 882.50 | -3.50 | -0.40% | 867.00 | 885.00 | 867.00 | 2,331,261 |
| Jan 30 2024 | 886.00 | 1.50 | 0.17% | 886.00 | 889.50 | 880.50 | 370,158 |
| Jan 29 2024 | 884.50 | -6.50 | -0.73% | 889.50 | 892.50 | 884.50 | 346,669 |
| Jan 26 2024 | 891.00 | 6.00 | 0.68% | 898.00 | 898.00 | 881.50 | 362,652 |
