BlackRock Institutional Trust Company N.A. (BFAV39)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 50 | 0 | 0 | 0 | DR |
| 4 | 3.16 | 6.7463706234 | 46.84 | 50 | 46.75 | 259 | 48.12536321 | DR |
| 12 | 5 | 11.1111111111 | 45 | 50 | 44.92 | 109 | 48.10484686 | DR |
| 26 | 7.8 | 18.4834123223 | 42.2 | 50 | 42.04 | 911 | 43.18939545 | DR |
| 52 | 8.85 | 21.5066828676 | 41.15 | 50 | 39.17 | 513 | 42.62388229 | DR |
| 156 | 0.41 | 0.82677959266 | 49.59 | 55 | 35.69 | 5536 | 42.72406096 | DR |
| 260 | -0.82 | -1.61353797717 | 50.82 | 55 | 35.69 | 5292 | 42.72649199 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 50 | 2.13 | 4.45 | 50 | 50 | 50 | 760 |
| 1721251800 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
| 1721165400 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
| 1721079000 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
| 1720819800 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
| 1720733400 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
| 1720647000 | 47.87 | -1.23 | -2.51 | 47.56 | 47.87 | 47.56 | 1086 |
| 1720560600 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1720474200 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1720215000 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1720128600 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1720042200 | 49.1 | -0.4 | -0.81 | 49.1 | 49.1 | 49.1 | 1 |
| 1719955800 | 49.5 | 1.35 | 2.80 | 49.52 | 49.7 | 49.5 | 203 |
| 1719869400 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1719610200 | 48.15 | 1.4 | 2.99 | 48.34 | 48.34 | 48.15 | 2 |
| 1719523800 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1719437400 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1719351000 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1719264600 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1719005400 | 46.75 | 0.54 | 1.17 | 46.84 | 46.84 | 46.75 | 2 |
| 1718919000 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1718832600 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1718746200 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1718659800 | 46.21 | 0 | 0.00 | 46.21 | 46.21 | 46.21 | 0 |
| 1718400600 | 46.21 | -0.42 | -0.90 | 46.4 | 46.4 | 46.21 | 2 |
| 1718314200 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1718227800 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1718141400 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1718055000 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1717795800 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1717709400 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1717623000 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1717536600 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1717450200 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1717191000 | 46.63 | 0.84 | 1.83 | 46.72 | 46.72 | 46.63 | 2 |
| 1717018200 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1716931800 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1716845400 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1716586200 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1716499800 | 45.79 | -0.12 | -0.26 | 45.9 | 45.9 | 45.79 | 2 |
| 1716413400 | 45.91 | 0 | 0.00 | 45.91 | 45.91 | 45.91 | 0 |
| 1716327000 | 45.91 | 0 | 0.00 | 45.91 | 45.91 | 45.91 | 0 |
| 1716240600 | 45.91 | 0 | 0.00 | 45.91 | 45.91 | 45.91 | 0 |
| 1715981400 | 45.91 | 0.1 | 0.22 | 46 | 46 | 45.91 | 2 |
| 1715895000 | 45.81 | 0 | 0.00 | 45.81 | 45.81 | 45.81 | 0 |
| 1715808600 | 45.81 | 0 | 0.00 | 45.81 | 45.81 | 45.81 | 0 |
| 1715722200 | 45.81 | -0.17 | -0.37 | 45.81 | 45.81 | 45.81 | 1 |
| 1715635800 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1715376600 | 45.98 | 1.06 | 2.36 | 45.98 | 45.98 | 45.98 | 1 |
| 1715290200 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1715203800 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1715117400 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1715031000 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1714771800 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1714685400 | 44.92 | 0 | 0.00 | 44.92 | 44.92 | 44.92 | 0 |
| 1714512600 | 44.92 | 0.48 | 1.08 | 45 | 45 | 44.92 | 2 |
| 1714395600 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1714136400 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1714050000 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1713963600 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1713877200 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1713790800 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1713531600 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
