Register to chat with like-minded investors on our interactive forums.
BVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.85 | 0.10 | 0.63% | 15.73 | 15.90 | 15.37 | 1,296,595 |
| Apr 23 2024 | 15.75 | -0.02 | -0.13% | 15.67 | 15.85 | 15.50 | 998,509 |
| Apr 22 2024 | 15.77 | -0.15 | -0.94% | 15.55 | 15.83 | 15.29 | 1,747,962 |
| Apr 19 2024 | 15.92 | -0.09 | -0.56% | 16.03 | 16.11 | 15.855 | 877,944 |
| Apr 18 2024 | 16.01 | 0.42 | 2.69% | 15.59 | 16.18 | 15.40 | 1,368,724 |
| Apr 17 2024 | 15.59 | -0.24 | -1.52% | 15.73 | 15.92 | 15.39 | 2,170,408 |
| Apr 16 2024 | 15.83 | 0.10 | 0.64% | 15.48 | 15.83 | 15.23 | 1,572,922 |
| Apr 15 2024 | 15.73 | -0.32 | -1.99% | 16.24 | 16.24 | 15.64 | 1,361,051 |
| Apr 12 2024 | 16.05 | -0.48 | -2.90% | 16.80 | 17.33 | 15.90 | 2,032,140 |
| Apr 11 2024 | 16.53 | 0.41 | 2.54% | 16.22 | 16.61 | 15.7999 | 1,160,543 |
| Apr 10 2024 | 16.12 | 0.00 | 0.00% | 15.74 | 16.30 | 15.46 | 1,099,440 |
| Apr 09 2024 | 16.12 | 0.41 | 2.61% | 15.99 | 16.37 | 15.67 | 1,561,765 |
| Apr 08 2024 | 15.71 | -0.17 | -1.07% | 15.98 | 16.19 | 15.65 | 812,645 |
| Apr 05 2024 | 15.88 | -0.28 | -1.73% | 16.33 | 16.43 | 15.88 | 1,273,368 |
| Apr 04 2024 | 16.16 | -0.04 | -0.25% | 16.10 | 16.39 | 15.76 | 1,496,386 |
| Apr 03 2024 | 16.20 | 0.71 | 4.58% | 15.49 | 16.35 | 15.49 | 1,510,896 |
| Apr 02 2024 | 15.49 | 0.10 | 0.65% | 15.49 | 15.635 | 15.45 | 2,460,380 |
| Apr 01 2024 | 15.39 | -0.49 | -3.09% | 16.09 | 16.12 | 15.28 | 950,968 |
| Mar 28 2024 | 15.88 | -0.13 | -0.81% | 16.20 | 16.40 | 15.865 | 2,372,960 |
| Mar 27 2024 | 16.01 | -0.22 | -1.36% | 16.19 | 16.45 | 15.91 | 1,224,433 |
| Mar 26 2024 | 16.23 | -0.79 | -4.64% | 17.26 | 17.26 | 16.228 | 973,738 |
| Mar 25 2024 | 17.02 | -0.04 | -0.23% | 17.20 | 17.29 | 16.68 | 1,882,163 |
| Mar 22 2024 | 17.06 | -0.05 | -0.29% | 16.91 | 17.08 | 16.90 | 787,439 |
| Mar 21 2024 | 17.11 | -0.21 | -1.21% | 17.47 | 17.49 | 17.015 | 2,552,860 |
| Mar 20 2024 | 17.32 | 0.17 | 0.99% | 17.17 | 17.55 | 16.85 | 3,066,779 |
| Mar 19 2024 | 17.15 | -0.28 | -1.61% | 17.30 | 17.37 | 17.02 | 2,798,741 |
| Mar 18 2024 | 17.43 | -0.09 | -0.51% | 17.63 | 17.67 | 17.18 | 2,427,205 |
| Mar 15 2024 | 17.52 | 0.21 | 1.21% | 17.30 | 17.795 | 17.24 | 9,018,497 |
| Mar 14 2024 | 17.31 | 0.37 | 2.18% | 16.86 | 17.445 | 16.62 | 3,492,313 |
| Mar 13 2024 | 16.94 | 0.08 | 0.47% | 16.89 | 17.72 | 16.86 | 2,262,527 |
| Mar 12 2024 | 16.86 | 0.07 | 0.42% | 16.14 | 17.02 | 16.09 | 2,668,774 |
| Mar 11 2024 | 16.79 | 0.55 | 3.39% | 16.43 | 17.17 | 16.38 | 2,942,967 |
| Mar 08 2024 | 16.24 | -0.19 | -1.16% | 16.49 | 16.6181 | 15.905 | 1,666,780 |
| Mar 07 2024 | 16.43 | 0.42 | 2.62% | 16.15 | 16.77 | 15.97 | 2,377,323 |
| Mar 06 2024 | 16.01 | 0.02 | 0.13% | 16.22 | 16.35 | 15.97 | 1,188,251 |
| Mar 05 2024 | 15.99 | 0.28 | 1.78% | 15.80 | 16.56 | 15.652 | 3,005,241 |
| Mar 04 2024 | 15.71 | 0.59 | 3.90% | 15.30 | 15.85 | 15.26 | 2,166,865 |
| Mar 01 2024 | 15.12 | 0.02 | 0.13% | 15.17 | 15.55 | 14.80 | 1,420,501 |
| Feb 29 2024 | 15.10 | 0.08 | 0.53% | 15.21 | 15.25 | 14.75 | 3,085,903 |
| Feb 28 2024 | 15.02 | -0.48 | -3.10% | 15.35 | 15.37 | 14.88 | 1,097,117 |
| Feb 27 2024 | 15.50 | -0.06 | -0.39% | 15.66 | 15.85 | 15.4648 | 965,021 |
| Feb 26 2024 | 15.56 | -0.05 | -0.32% | 15.39 | 15.645 | 15.24 | 612,094 |
| Feb 23 2024 | 15.61 | 0.08 | 0.52% | 15.58 | 15.7813 | 15.33 | 1,198,671 |
| Feb 22 2024 | 15.53 | 0.17 | 1.11% | 15.41 | 15.70 | 15.33 | 675,094 |
| Feb 21 2024 | 15.36 | -0.21 | -1.35% | 15.27 | 15.475 | 14.87 | 786,759 |
| Feb 20 2024 | 15.57 | 0.32 | 2.10% | 15.22 | 15.57 | 15.13 | 621,876 |
| Feb 16 2024 | 15.25 | -0.15 | -0.97% | 15.35 | 15.47 | 15.175 | 562,115 |
| Feb 15 2024 | 15.40 | 0.08 | 0.52% | 15.46 | 15.76 | 15.26 | 788,326 |
| Feb 14 2024 | 15.32 | 0.32 | 2.13% | 15.16 | 15.38 | 15.06 | 583,769 |
| Feb 13 2024 | 15.00 | -0.56 | -3.60% | 15.25 | 15.27 | 14.50 | 1,764,471 |
| Feb 12 2024 | 15.56 | 0.32 | 2.10% | 15.28 | 15.6896 | 15.25 | 606,225 |
| Feb 09 2024 | 15.24 | -0.04 | -0.26% | 15.25 | 15.29 | 15.08 | 425,777 |
| Feb 08 2024 | 15.28 | 0.08 | 0.53% | 15.06 | 15.315 | 15.00 | 296,134 |
| Feb 07 2024 | 15.20 | -0.21 | -1.36% | 15.36 | 15.47 | 15.12 | 1,294,194 |
| Feb 06 2024 | 15.41 | 0.08 | 0.52% | 15.36 | 15.415 | 15.17 | 475,830 |
| Feb 05 2024 | 15.33 | 0.00 | 0.00% | 15.06 | 15.385 | 14.82 | 927,440 |
| Feb 02 2024 | 15.33 | -0.48 | -3.04% | 15.55 | 15.64 | 15.0701 | 658,002 |
| Feb 01 2024 | 15.81 | 0.64 | 4.22% | 15.39 | 15.92 | 15.385 | 2,343,056 |
| Jan 31 2024 | 15.17 | -0.01 | -0.07% | 15.20 | 15.42 | 15.0301 | 1,130,031 |
| Jan 30 2024 | 15.18 | -0.50 | -3.19% | 15.70 | 15.70 | 14.88 | 1,104,970 |
| Jan 29 2024 | 15.68 | 0.51 | 3.36% | 15.30 | 15.86 | 15.03 | 4,550,677 |
| Jan 26 2024 | 15.17 | 0.31 | 2.09% | 14.81 | 15.32 | 14.70 | 764,823 |
