Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BVXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4,475.00 | 0.00 | 0.00% | 4,475.00 | 4,475.00 | 4,475.00 | 16,188 |
| Apr 23 2024 | 4,475.00 | -50.00 | -1.10% | 4,525.00 | 4,525.00 | 4,475.00 | 1,079 |
| Apr 22 2024 | 4,525.00 | -75.00 | -1.63% | 4,600.00 | 4,600.00 | 4,450.00 | 5,022 |
| Apr 19 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,188 |
| Apr 18 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 3,564 |
| Apr 17 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,550.00 | 1,720 |
| Apr 16 2024 | 4,600.00 | 100.00 | 2.22% | 4,600.00 | 4,600.00 | 4,600.00 | 1,355 |
| Apr 15 2024 | 4,500.00 | -100.00 | -2.17% | 4,600.00 | 4,600.00 | 4,500.00 | 5,924 |
| Apr 12 2024 | 4,600.00 | -70.00 | -1.50% | 4,675.00 | 4,675.00 | 4,600.00 | 3,606 |
| Apr 11 2024 | 4,670.00 | 70.00 | 1.52% | 4,625.00 | 4,675.00 | 4,600.00 | 20,503 |
| Apr 10 2024 | 4,600.00 | -150.00 | -3.16% | 4,750.00 | 4,750.00 | 4,600.00 | 2,886 |
| Apr 09 2024 | 4,750.00 | 200.00 | 4.40% | 4,550.00 | 4,750.00 | 4,550.00 | 10,786 |
| Apr 08 2024 | 4,550.00 | 50.00 | 1.11% | 4,500.00 | 4,600.00 | 4,500.00 | 3,101 |
| Apr 05 2024 | 4,500.00 | -50.00 | -1.10% | 4,550.00 | 4,550.00 | 4,500.00 | 1,585 |
| Apr 04 2024 | 4,550.00 | 0.00 | 0.00% | 4,550.00 | 4,550.00 | 4,550.00 | 3,377 |
| Apr 03 2024 | 4,550.00 | 0.00 | 0.00% | 4,550.00 | 4,550.00 | 4,550.00 | 3,429 |
| Apr 02 2024 | 4,550.00 | 100.00 | 2.25% | 4,450.00 | 4,550.00 | 4,450.00 | 4,953 |
| Mar 28 2024 | 4,450.00 | 0.00 | 0.00% | 4,450.00 | 4,450.00 | 4,450.00 | 16,374 |
| Mar 27 2024 | 4,450.00 | -25.00 | -0.56% | 4,475.00 | 4,475.00 | 4,450.00 | 3,006 |
| Mar 26 2024 | 4,475.00 | 0.00 | 0.00% | 4,475.00 | 4,475.00 | 4,475.00 | 2,253 |
| Mar 25 2024 | 4,475.00 | -125.00 | -2.72% | 4,600.00 | 4,600.00 | 4,475.00 | 5,532 |
| Mar 22 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 4,196 |
| Mar 21 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 2,891 |
| Mar 20 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,979 |
| Mar 19 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,890 |
| Mar 18 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 6,214 |
| Mar 15 2024 | 4,600.00 | 0.00 | 0.00% | 4,600.00 | 4,600.00 | 4,600.00 | 1,389 |
| Mar 14 2024 | 4,600.00 | -100.00 | -2.13% | 4,650.00 | 4,650.00 | 4,600.00 | 4,611 |
| Mar 13 2024 | 4,700.00 | 0.00 | 0.00% | 4,700.00 | 4,700.00 | 4,650.00 | 3,743 |
| Mar 12 2024 | 4,700.00 | -50.00 | -1.05% | 4,750.00 | 4,750.00 | 4,700.00 | 2,503 |
| Mar 11 2024 | 4,750.00 | -100.00 | -2.06% | 4,850.00 | 4,850.00 | 4,750.00 | 2,346 |
| Mar 08 2024 | 4,850.00 | -50.00 | -1.02% | 4,900.00 | 4,900.00 | 4,850.00 | 4,210 |
| Mar 07 2024 | 4,900.00 | 50.00 | 1.03% | 4,900.00 | 4,900.00 | 4,900.00 | 1,453 |
| Mar 06 2024 | 4,850.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,850.00 | 5,376 |
| Mar 05 2024 | 4,850.00 | -50.00 | -1.02% | 4,900.00 | 4,900.00 | 4,850.00 | 1,876 |
| Mar 04 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 4,946 |
| Mar 01 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 1,925 |
| Feb 29 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 1,045 |
| Feb 28 2024 | 4,900.00 | 0.00 | 0.00% | 4,900.00 | 4,900.00 | 4,900.00 | 4,216 |
| Feb 27 2024 | 4,900.00 | -50.00 | -1.01% | 4,950.00 | 4,950.00 | 4,900.00 | 1,638 |
| Feb 26 2024 | 4,950.00 | -50.00 | -1.00% | 5,000.00 | 5,000.00 | 4,950.00 | 20,341 |
| Feb 23 2024 | 5,000.00 | 0.00 | 0.00% | 5,000.00 | 5,000.00 | 5,000.00 | 12,068 |
| Feb 22 2024 | 5,000.00 | -60.00 | -1.19% | 5,000.00 | 5,000.00 | 5,000.00 | 2,501 |
| Feb 21 2024 | 5,060.00 | 135.00 | 2.74% | 4,925.00 | 5,060.00 | 4,925.00 | 6,491 |
| Feb 20 2024 | 4,925.00 | 0.00 | 0.00% | 4,925.00 | 4,925.00 | 4,925.00 | 1,620 |
| Feb 19 2024 | 4,925.00 | -25.00 | -0.51% | 4,950.00 | 4,950.00 | 4,900.00 | 3,199 |
| Feb 16 2024 | 4,950.00 | 175.00 | 3.66% | 4,775.00 | 4,950.00 | 4,775.00 | 5,761 |
| Feb 15 2024 | 4,775.00 | 25.00 | 0.53% | 4,750.00 | 4,775.00 | 4,750.00 | 3,861 |
| Feb 14 2024 | 4,750.00 | 0.00 | 0.00% | 4,750.00 | 4,750.00 | 4,750.00 | 1,947 |
| Feb 13 2024 | 4,750.00 | 75.00 | 1.60% | 4,675.00 | 4,750.00 | 4,650.00 | 11,314 |
| Feb 12 2024 | 4,675.00 | 25.00 | 0.54% | 4,650.00 | 4,675.00 | 4,650.00 | 3,974 |
| Feb 09 2024 | 4,650.00 | 50.00 | 1.09% | 4,600.00 | 4,650.00 | 4,600.00 | 2,510 |
| Feb 08 2024 | 4,600.00 | 125.00 | 2.79% | 4,475.00 | 4,600.00 | 4,475.00 | 3,845 |
| Feb 07 2024 | 4,475.00 | -50.00 | -1.10% | 4,475.00 | 4,475.00 | 4,475.00 | 1,631 |
| Feb 06 2024 | 4,525.00 | 50.00 | 1.12% | 4,475.00 | 4,525.00 | 4,475.00 | 4,804 |
| Feb 05 2024 | 4,475.00 | 25.00 | 0.56% | 4,450.00 | 4,475.00 | 4,420.00 | 6,027 |
| Feb 02 2024 | 4,450.00 | 25.00 | 0.56% | 4,425.00 | 4,450.00 | 4,425.00 | 3,625 |
| Feb 01 2024 | 4,425.00 | 50.00 | 1.14% | 4,375.00 | 4,425.00 | 4,375.00 | 2,141 |
| Jan 31 2024 | 4,375.00 | 50.00 | 1.16% | 4,325.00 | 4,375.00 | 4,325.00 | 601 |
| Jan 30 2024 | 4,325.00 | 75.00 | 1.76% | 4,250.00 | 4,350.00 | 4,250.00 | 2,287 |
| Jan 29 2024 | 4,250.00 | 0.00 | 0.00% | 4,250.00 | 4,250.00 | 4,225.00 | 127,218 |
| Jan 26 2024 | 4,250.00 | 0.00 | 0.00% | 4,250.00 | 4,250.00 | 4,250.00 | 2,113 |
