Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BVXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 4,325.00 | 25.00 | 0.58% | 4,300.00 | 4,325.00 | 4,250.00 | 1,316 |
| Jun 18 2024 | 4,300.00 | 0.00 | 0.00% | 4,300.00 | 4,300.00 | 4,250.00 | 596 |
| Jun 17 2024 | 4,300.00 | 100.00 | 2.38% | 4,200.00 | 4,300.00 | 4,200.00 | 3,015 |
| Jun 14 2024 | 4,200.00 | 100.00 | 2.44% | 4,200.00 | 4,200.00 | 4,100.00 | 4,197 |
| Jun 13 2024 | 4,100.00 | 150.00 | 3.80% | 3,950.00 | 4,200.00 | 3,850.00 | 3,853 |
| Jun 12 2024 | 3,950.00 | 50.00 | 1.28% | 4,000.00 | 4,000.00 | 3,950.00 | 3,570 |
| Jun 11 2024 | 3,900.00 | -100.00 | -2.50% | 4,000.00 | 4,000.00 | 3,900.00 | 5,382 |
| Jun 10 2024 | 4,000.00 | -200.00 | -4.76% | 4,150.00 | 4,150.00 | 3,950.00 | 6,921 |
| Jun 07 2024 | 4,200.00 | -50.00 | -1.18% | 4,250.00 | 4,250.00 | 4,150.00 | 3,251 |
| Jun 06 2024 | 4,250.00 | -25.00 | -0.58% | 4,275.00 | 4,275.00 | 4,250.00 | 918 |
| Jun 05 2024 | 4,275.00 | 0.00 | 0.00% | 4,275.00 | 4,275.00 | 4,275.00 | 13,157 |
| Jun 04 2024 | 4,275.00 | -25.00 | -0.58% | 4,300.00 | 4,300.00 | 4,275.00 | 23,388 |
| Jun 03 2024 | 4,300.00 | 0.00 | 0.00% | 4,300.00 | 4,300.00 | 4,300.00 | 5,523 |
| May 31 2024 | 4,300.00 | 0.00 | 0.00% | 4,300.00 | 4,350.00 | 4,275.00 | 2,211 |
| May 30 2024 | 4,300.00 | 0.00 | 0.00% | 4,300.00 | 4,300.00 | 4,300.00 | 1,845 |
| May 29 2024 | 4,300.00 | -25.00 | -0.58% | 4,325.00 | 4,325.00 | 4,300.00 | 25,088 |
| May 28 2024 | 4,325.00 | 25.00 | 0.58% | 4,350.00 | 4,350.00 | 4,325.00 | 1,454 |
| May 24 2024 | 4,300.00 | -50.00 | -1.15% | 4,350.00 | 4,350.00 | 4,300.00 | 2,050 |
| May 23 2024 | 4,350.00 | -25.00 | -0.57% | 4,375.00 | 4,375.00 | 4,350.00 | 2,613 |
| May 22 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 1,376 |
| May 21 2024 | 4,375.00 | 25.00 | 0.57% | 4,375.00 | 4,375.00 | 4,375.00 | 1,477 |
| May 20 2024 | 4,350.00 | -25.00 | -0.57% | 4,375.00 | 4,375.00 | 4,350.00 | 3,443 |
| May 17 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 1,925 |
| May 16 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 1,890 |
| May 15 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 322 |
| May 14 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 3,730 |
| May 13 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 19,803 |
| May 10 2024 | 4,375.00 | 25.00 | 0.57% | 4,350.00 | 4,375.00 | 4,350.00 | 4,223 |
| May 09 2024 | 4,350.00 | 50.00 | 1.16% | 4,300.00 | 4,350.00 | 4,275.00 | 4,777 |
| May 08 2024 | 4,300.00 | -25.00 | -0.58% | 4,325.00 | 4,350.00 | 4,300.00 | 6,642 |
| May 07 2024 | 4,325.00 | 0.00 | 0.00% | 4,325.00 | 4,325.00 | 4,325.00 | 9,332 |
| May 03 2024 | 4,325.00 | 0.00 | 0.00% | 4,325.00 | 4,325.00 | 4,325.00 | 910 |
| May 02 2024 | 4,325.00 | 0.00 | 0.00% | 4,325.00 | 4,325.00 | 4,325.00 | 1,737 |
| May 01 2024 | 4,325.00 | 50.00 | 1.17% | 4,275.00 | 4,325.00 | 4,275.00 | 4,510 |
| Apr 30 2024 | 4,275.00 | -175.00 | -3.93% | 4,450.00 | 4,450.00 | 4,250.00 | 11,309 |
| Apr 29 2024 | 4,450.00 | 0.00 | 0.00% | 4,450.00 | 4,450.00 | 4,450.00 | 1,930 |
| Apr 26 2024 | 4,450.00 | 25.00 | 0.56% | 4,425.00 | 4,450.00 | 4,425.00 | 1,387 |
| Apr 25 2024 | 4,425.00 | -50.00 | -1.12% | 4,475.00 | 4,475.00 | 4,425.00 | 1,798 |
| 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 |
