Register for streaming realtime charts, analysis tools, and prices.
BLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.06 | 15.00 | 25,399 |
| Jun 12 2024 | 15.00 | -0.02 | -0.13% | 15.00 | 15.02 | 15.00 | 45,629 |
| Jun 11 2024 | 15.02 | 0.02 | 0.13% | 15.00 | 15.10 | 15.00 | 177,013 |
| Jun 10 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.06 | 15.00 | 293,042 |
| Jun 07 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.04 | 15.00 | 1,185,664 |
| Jun 06 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.04 | 15.00 | 64,646 |
| Jun 05 2024 | 15.00 | -0.04 | -0.27% | 15.00 | 15.04 | 15.00 | 76,065 |
| Jun 04 2024 | 15.04 | -0.04 | -0.27% | 15.02 | 15.06 | 15.00 | 59,248 |
| Jun 03 2024 | 15.08 | -0.06 | -0.40% | 15.08 | 15.08 | 15.02 | 30,618 |
| May 31 2024 | 15.14 | 0.14 | 0.93% | 15.08 | 15.14 | 15.00 | 64,356 |
| May 30 2024 | 15.00 | 0.00 | 0.00% | 15.02 | 15.04 | 15.00 | 216,981 |
| May 29 2024 | 15.00 | -0.36 | -2.34% | 15.36 | 15.36 | 15.00 | 237,354 |
| May 28 2024 | 15.36 | 0.18 | 1.19% | 15.20 | 15.36 | 15.20 | 30,561 |
| May 27 2024 | 15.18 | 0.16 | 1.07% | 15.02 | 15.20 | 15.02 | 38,756 |
| May 24 2024 | 15.02 | -0.04 | -0.27% | 15.08 | 15.08 | 15.00 | 21,689 |
| May 23 2024 | 15.06 | 0.00 | 0.00% | 15.02 | 15.06 | 15.00 | 26,067 |
| May 22 2024 | 15.06 | 0.00 | 0.00% | 15.04 | 15.06 | 15.00 | 35,139 |
| May 21 2024 | 15.06 | 0.00 | 0.00% | 15.02 | 15.06 | 15.00 | 55,733 |
| May 20 2024 | 15.06 | 0.06 | 0.40% | 15.00 | 15.06 | 15.00 | 270,121 |
| May 17 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.02 | 15.00 | 194,290 |
| May 16 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.04 | 15.00 | 245,635 |
| May 15 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.04 | 15.00 | 97,822 |
| May 14 2024 | 15.00 | 0.00 | 0.00% | 15.02 | 15.04 | 15.00 | 269,955 |
| May 13 2024 | 15.00 | -0.04 | -0.27% | 15.00 | 15.02 | 15.00 | 23,407 |
| May 10 2024 | 15.04 | 0.04 | 0.27% | 15.00 | 15.04 | 15.00 | 52,224 |
| May 09 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.02 | 15.00 | 29,018 |
| May 08 2024 | 15.00 | -0.04 | -0.27% | 15.02 | 15.04 | 15.00 | 73,806 |
| May 07 2024 | 15.04 | 0.04 | 0.27% | 15.00 | 15.04 | 15.00 | 166,025 |
| May 06 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.02 | 15.00 | 32,981 |
| May 03 2024 | 15.00 | 0.00 | 0.00% | 15.02 | 15.04 | 15.00 | 55,491 |
| May 02 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.02 | 15.00 | 131,225 |
| Apr 30 2024 | 15.00 | -0.08 | -0.53% | 15.00 | 15.06 | 15.00 | 394,266 |
| Apr 29 2024 | 15.08 | 0.08 | 0.53% | 15.02 | 15.08 | 15.00 | 73,210 |
| Apr 26 2024 | 15.00 | 0.04 | 0.27% | 14.90 | 15.12 | 14.90 | 2,825,256 |
| Apr 25 2024 | 14.96 | 0.04 | 0.27% | 14.94 | 14.96 | 14.90 | 70,976 |
| Apr 24 2024 | 14.92 | -0.02 | -0.13% | 14.94 | 14.94 | 14.90 | 68,342 |
| Apr 23 2024 | 14.94 | 0.04 | 0.27% | 14.92 | 14.94 | 14.88 | 270,251 |
| Apr 22 2024 | 14.90 | -0.02 | -0.13% | 14.90 | 14.92 | 14.90 | 53,945 |
| Apr 19 2024 | 14.92 | 0.02 | 0.13% | 14.92 | 14.96 | 14.88 | 125,590 |
| Apr 18 2024 | 14.90 | 0.00 | 0.00% | 14.88 | 14.96 | 14.88 | 24,722 |
| Apr 17 2024 | 14.90 | -0.04 | -0.27% | 14.88 | 14.98 | 14.88 | 29,440 |
| Apr 16 2024 | 14.94 | 0.04 | 0.27% | 14.88 | 14.94 | 14.88 | 25,808 |
| Apr 15 2024 | 14.90 | 0.02 | 0.13% | 14.88 | 14.94 | 14.86 | 35,798 |
| Apr 12 2024 | 14.88 | -0.08 | -0.53% | 14.90 | 15.00 | 14.86 | 61,411 |
| Apr 11 2024 | 14.96 | -0.16 | -1.06% | 15.06 | 15.06 | 14.82 | 43,549 |
| Apr 10 2024 | 15.12 | 0.18 | 1.20% | 14.92 | 15.12 | 14.92 | 80,549 |
| Apr 09 2024 | 14.94 | -0.04 | -0.27% | 14.98 | 15.00 | 14.86 | 70,980 |
| Apr 08 2024 | 14.98 | -1.52 | -9.21% | 15.00 | 15.10 | 14.84 | 231,266 |
| Apr 05 2024 | 16.50 | -0.20 | -1.20% | 16.42 | 16.64 | 16.24 | 37,389 |
| Apr 04 2024 | 16.70 | 0.16 | 0.97% | 16.60 | 16.78 | 16.54 | 32,158 |
| Apr 03 2024 | 16.54 | -0.16 | -0.96% | 16.70 | 16.78 | 16.50 | 41,858 |
| Apr 02 2024 | 16.70 | -0.22 | -1.30% | 16.84 | 16.92 | 16.56 | 55,352 |
| Mar 28 2024 | 16.92 | 0.22 | 1.32% | 16.72 | 16.92 | 16.54 | 59,458 |
| Mar 27 2024 | 16.70 | 0.00 | 0.00% | 16.46 | 16.70 | 16.38 | 95,672 |
| Mar 26 2024 | 16.70 | 0.18 | 1.09% | 16.50 | 16.70 | 16.38 | 44,133 |
| Mar 25 2024 | 16.52 | 0.70 | 4.42% | 16.52 | 16.88 | 16.52 | 185,162 |
| Mar 22 2024 | 15.82 | 0.12 | 0.76% | 15.74 | 15.82 | 15.70 | 18,027 |
| Mar 21 2024 | 15.70 | -0.02 | -0.13% | 15.70 | 15.82 | 15.68 | 39,980 |
| Mar 20 2024 | 15.72 | -0.08 | -0.51% | 15.70 | 15.80 | 15.62 | 22,237 |
| Mar 19 2024 | 15.80 | 0.34 | 2.20% | 15.40 | 15.80 | 15.40 | 124,028 |
| Mar 18 2024 | 15.46 | -0.06 | -0.39% | 15.52 | 15.62 | 15.42 | 46,522 |
