BlackRock DRN (BLAK34)
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 | 2.12 | 3.07157345697 | 69.02 | 71.62 | 67.74 | 3498 | 69.97028305 | DR |
| 4 | 6.1 | 9.37884378844 | 65.04 | 71.62 | 64.22 | 2390 | 67.78752145 | DR |
| 12 | 11.86 | 20.0067476383 | 59.28 | 71.62 | 58 | 3253 | 63.51686014 | DR |
| 26 | 10.14 | 16.6229508197 | 61 | 71.62 | 57.09 | 2501 | 62.23939341 | DR |
| 52 | 16.64 | 30.5321100917 | 54.5 | 71.62 | 45.15 | 2323 | 58.13298576 | DR |
| 156 | 1.99489031 | 2.88507794542 | 69.14510969 | 81.719094 | 40.860001 | 1472 | 56.56596227 | DR |
| 260 | 43.65029933 | 158.787830592 | 27.48970067 | 81.719094 | 24.7094046 | 1145 | 55.10114374 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 71.14 | 0.82 | 1.17 | 70.47 | 71.62 | 70.32 | 1296 |
| 1721424600 | 70.32 | -0.45 | -0.64 | 70.89 | 71.62 | 68.66 | 5422 |
| 1721338200 | 70.77 | 0.49 | 0.70 | 70.28 | 71.62 | 69.98 | 5255 |
| 1721251800 | 70.28 | 0.56 | 0.80 | 69.55 | 70.4 | 69.16 | 1488 |
| 1721165340 | 69.72 | 1.52 | 2.23 | 68.2 | 69.72 | 67.74 | 1884 |
| 1721079000 | 68.2 | -0.19 | -0.28 | 69.02 | 69.09 | 68 | 3439 |
| 1720819800 | 68.39 | 0.51 | 0.75 | 68.06 | 69.01 | 68.06 | 870 |
| 1720733400 | 67.88 | 1.51 | 2.28 | 66.5 | 68 | 66.5 | 1642 |
| 1720647000 | 66.37 | 0.44 | 0.67 | 65.8 | 66.58 | 65.45 | 592 |
| 1720560540 | 65.93 | 0.62 | 0.95 | 65.599999 | 66.03 | 65.41 | 1850 |
| 1720474200 | 65.31 | 0.21 | 0.32 | 65.099999 | 65.989999 | 65.099999 | 616 |
| 1720215000 | 65.099999 | -2.68 | -3.95 | 66.86 | 66.86 | 65.099999 | 1801 |
| 1720128540 | 67.78 | 0.8 | 1.19 | 66.98 | 67.78 | 65.349999 | 757 |
| 1720042200 | 66.98 | -0.68 | -1.01 | 67.66 | 68.06 | 66.599999 | 722 |
| 1719955800 | 67.66 | 0.74 | 1.11 | 67 | 68.02 | 66.7 | 3680 |
| 1719869400 | 66.92 | 0.16 | 0.24 | 67.099999 | 67.27 | 66 | 7073 |
| 1719610200 | 66.76 | 1.72 | 2.64 | 65.19 | 67.099999 | 65.19 | 2495 |
| 1719523800 | 65.04 | -1.01 | -1.53 | 66.19 | 66.19 | 65.04 | 2023 |
| 1719437400 | 66.05 | 0.11 | 0.17 | 65.66 | 66.19 | 65.59 | 1397 |
| 1719351000 | 65.94 | 0.58 | 0.89 | 65.34 | 65.94 | 65.05 | 2000 |
| 1719264600 | 65.36 | 0.36 | 0.55 | 65.04 | 65.94 | 64.22 | 2788 |
| 1719005400 | 65 | -0.17 | -0.26 | 65.16 | 65.16 | 64.14 | 785 |
| 1718918940 | 65.17 | 1.44 | 2.26 | 63.78 | 65.17 | 63.72 | 3642 |
| 1718832540 | 63.73 | -0.48 | -0.75 | 64.4 | 65.17 | 63.54 | 4104 |
| 1718746200 | 64.209999 | -0.17 | -0.26 | 64.379999 | 64.379999 | 63.6 | 1104 |
| 1718659800 | 64.379999 | 2.07 | 3.32 | 62.35 | 64.5 | 62.34 | 5786 |
| 1718400600 | 62.31 | -0.57 | -0.91 | 62 | 62.7 | 62 | 1483 |
| 1718314200 | 62.88 | -0.52 | -0.82 | 62.13 | 63.42 | 62.13 | 3668 |
| 1718227800 | 63.4 | 1.79 | 2.91 | 62.46 | 64.14 | 61.98 | 12795 |
| 1718141400 | 61.61 | -0.63 | -1.01 | 61.4 | 62.83 | 61.29 | 308 |
| 1718055000 | 62.24 | 0.27 | 0.44 | 62.82 | 62.83 | 61.82 | 695 |
| 1717795800 | 61.97 | 0.18 | 0.29 | 61.61 | 62.24 | 61.3 | 385 |
| 1717709400 | 61.79 | 0.22 | 0.36 | 61.41 | 62.65 | 61.41 | 526 |
| 1717622940 | 61.57 | -1.77 | -2.79 | 63.34 | 64 | 61.57 | 336 |
| 1717536600 | 63.34 | 2.01 | 3.28 | 61.4 | 63.34 | 61.4 | 1587 |
| 1717450200 | 61.33 | 0.14 | 0.23 | 61.56 | 62.22 | 61.19 | 7212 |
| 1717191000 | 61.19 | 1.19 | 1.98 | 60.12 | 62.71 | 60.12 | 413 |
| 1717018140 | 60 | -0.3 | -0.50 | 60 | 60.24 | 59.7 | 1673 |
| 1716931740 | 60.3 | -0.48 | -0.79 | 59.57 | 61.08 | 59.57 | 2336 |
| 1716845340 | 60.78 | -0.9 | -1.46 | 61.99 | 64 | 58 | 4415 |
| 1716586200 | 61.68 | 0 | 0.00 | 60.44 | 62.22 | 60.44 | 484 |
| 1716499800 | 61.68 | -2.31 | -3.61 | 63.99 | 63.99 | 61.01 | 12267 |
| 1716413340 | 63.99 | 0.99 | 1.57 | 61.76 | 63.99 | 61.76 | 1905 |
| 1716327000 | 63 | 1.13 | 1.83 | 62.04 | 63 | 61.81 | 29354 |
| 1716240600 | 61.87 | -1.1 | -1.75 | 62.97 | 63 | 61.87 | 3832 |
| 1715981400 | 62.97 | -0.23 | -0.36 | 62.35 | 63.06 | 62.35 | 292 |
| 1715895000 | 63.2 | -0.82 | -1.28 | 62.73 | 63.42 | 62.7 | 4167 |
| 1715808600 | 64.019999 | 1.8 | 2.89 | 62.71 | 64.019999 | 62.58 | 781 |
| 1715722200 | 62.22 | 0.47 | 0.76 | 62.27 | 62.46 | 62.01 | 240 |
| 1715635800 | 61.75 | -0.35 | -0.56 | 62.23 | 62.28 | 61.74 | 289 |
| 1715376600 | 62.1 | 0.4 | 0.65 | 61.99 | 62.4 | 61.26 | 429 |
| 1715290140 | 61.7 | 1.28 | 2.12 | 61 | 61.88 | 61 | 7392 |
| 1715203800 | 60.42 | 0.6 | 1.00 | 59.88 | 60.6 | 59.76 | 314 |
| 1715117400 | 59.82 | 0.36 | 0.61 | 59.82 | 60.3 | 59.82 | 9689 |
| 1715031000 | 59.46 | 0.72 | 1.23 | 59.04 | 59.46 | 58.8 | 1335 |
| 1714771800 | 58.74 | 0.18 | 0.31 | 58.92 | 59.1 | 58.7 | 1184 |
| 1714685400 | 58.56 | -0.96 | -1.61 | 60.99 | 60.99 | 58.2 | 695 |
| 1714512600 | 59.52 | 0.6 | 1.02 | 58.93 | 60 | 58.86 | 7790 |
| 1714426200 | 58.92 | -0.36 | -0.61 | 59.28 | 59.7 | 58.79 | 5175 |
| 1714167000 | 59.28 | -0.3 | -0.50 | 58.38 | 59.52 | 58.38 | 811 |
| 1714080540 | 59.58 | -0.06 | -0.10 | 59.1 | 59.58 | 58.67 | 1048 |
| 1713994200 | 59.64 | -0.04 | -0.07 | 59.68 | 59.68 | 59.46 | 566 |
| 1713907800 | 59.68 | -0.38 | -0.63 | 59.98 | 60 | 59.52 | 907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
