Global X Funds (BAIQ39)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.0622354991287 | 80.34 | 81.59 | 80.04 | 1116 | 80.69400394 | DR |
| 4 | 0.35 | 0.43728135932 | 80.04 | 81.59 | 77.04 | 1634 | 79.01986762 | DR |
| 12 | 3.64 | 4.74267100977 | 76.75 | 89.63 | 70 | 2104 | 79.56497915 | DR |
| 26 | 15.22 | 23.3543041277 | 65.17 | 89.63 | 61.98 | 2785 | 72.4617371 | DR |
| 52 | 26.39 | 48.8703703704 | 54 | 89.63 | 52.79 | 3502 | 66.27196272 | DR |
| 156 | 32.79 | 68.8865546218 | 47.6 | 89.63 | 42.56 | 2829 | 65.27306892 | DR |
| 260 | 32.79 | 68.8865546218 | 47.6 | 89.63 | 42.56 | 2829 | 65.27306892 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 80.73 | -0.23 | -0.28 | 81.59 | 81.59 | 80.73 | 1548 |
| 1739914140 | 80.96 | 0.8 | 1.00 | 80.64 | 80.96 | 80.64 | 164 |
| 1739827800 | 80.16 | -0.53 | -0.66 | 81 | 81.1 | 80.16 | 117 |
| 1739568600 | 80.69 | 0.03 | 0.04 | 80.24 | 80.69 | 80.24 | 3025 |
| 1739482140 | 80.66 | 0.66 | 0.82 | 80.34 | 80.8 | 80.34 | 728 |
| 1739395740 | 80 | 0.15 | 0.19 | 79.24 | 80 | 79.24 | 338 |
| 1739309400 | 79.85 | -0.53 | -0.66 | 81.51 | 81.51 | 79.57 | 1675 |
| 1739222940 | 80.38 | 1.6 | 2.03 | 79.89 | 80.5 | 79.89 | 541 |
| 1738963800 | 78.78 | 0.24 | 0.31 | 79.62 | 79.63 | 78.77 | 2835 |
| 1738877340 | 78.54 | -0.46 | -0.58 | 78.9 | 79.09 | 78.54 | 409 |
| 1738790940 | 79 | 0.25 | 0.32 | 79.08 | 79.08 | 78.88 | 3042 |
| 1738704600 | 78.75 | 1.71 | 2.22 | 78.75 | 78.75 | 78.75 | 1417 |
| 1738618200 | 77.04 | -0.88 | -1.13 | 77.92 | 77.93 | 77.04 | 1850 |
| 1738358940 | 77.92 | -0.36 | -0.46 | 80.23 | 80.23 | 77.92 | 1195 |
| 1738272600 | 78.28 | 0 | 0.00 | 78.28 | 78.28 | 78.28 | 0 |
| 1738186200 | 78.28 | -0.58 | -0.74 | 77.5 | 78.4 | 77.5 | 1487 |
| 1738099740 | 78.86 | 1.38 | 1.78 | 77.44 | 79.15 | 77.44 | 1358 |
| 1738013340 | 77.48 | -2.52 | -3.15 | 78.43 | 79.15 | 77.48 | 5291 |
| 1737754200 | 80 | -0.14 | -0.17 | 80.14 | 80.47 | 80 | 3946 |
| 1737667740 | 80.14 | -0.49 | -0.61 | 80.04 | 80.14 | 79.74 | 81 |
| 1737581400 | 80.63 | 0 | 0.00 | 80.63 | 80.63 | 80.63 | 0 |
| 1737495000 | 80.63 | 0.07 | 0.09 | 79.83 | 80.63 | 79.83 | 514 |
| 1737408600 | 80.56 | 0.8 | 1.00 | 80.09 | 80.58 | 80.09 | 506 |
| 1737149400 | 79.76 | 1.41 | 1.80 | 80.07 | 80.07 | 79.76 | 6 |
| 1737062940 | 78.35 | 0.14 | 0.18 | 78.21 | 78.59 | 78.21 | 1566 |
| 1736976540 | 78.21 | 1.6 | 2.09 | 78.17 | 78.21 | 77.99 | 25 |
| 1736890140 | 76.61 | 0.01 | 0.01 | 76.61 | 76.61 | 76.61 | 1006 |
| 1736803740 | 76.6 | -0.91 | -1.17 | 77.44 | 77.44 | 76.55 | 300 |
| 1736544540 | 77.51 | -1.77 | -2.23 | 79.28 | 79.28 | 77.51 | 175 |
| 1736458140 | 79.28 | 0 | 0.00 | 79.28 | 79.28 | 79.28 | 0 |
| 1736371740 | 79.28 | 0.28 | 0.35 | 76.34 | 79.63 | 76.34 | 750 |
| 1736285400 | 79 | -1.68 | -2.08 | 80.08 | 80.08 | 79 | 421 |
| 1736198940 | 80.68 | 0.37 | 0.46 | 81.67 | 82.16 | 80.34 | 2372 |
| 1735939740 | 80.31 | 10.31 | 14.73 | 71 | 80.31 | 71 | 4267 |
| 1735853400 | 70 | -10.52 | -13.07 | 80.49 | 80.49 | 70 | 4477 |
| 1735594200 | 80.52 | -0.66 | -0.81 | 81.12 | 81.12 | 78.1 | 686 |
| 1735334940 | 81.18 | -2.8 | -3.33 | 81.28 | 81.28 | 81.18 | 1939 |
| 1735248540 | 83.98 | 2.38 | 2.92 | 82.26 | 83.98 | 82.24 | 2431 |
| 1734989340 | 81.6 | 1.88 | 2.36 | 80.3 | 81.6 | 80.3 | 6318 |
| 1734730200 | 79.72 | -0.08 | -0.10 | 78.87 | 79.75 | 78.79 | 2406 |
| 1734643800 | 79.8 | -1.88 | -2.30 | 80.68 | 81.12 | 79.5 | 6806 |
| 1734557400 | 81.68 | -0.34 | -0.41 | 83.71 | 83.71 | 81.68 | 7733 |
| 1734470940 | 82.02 | -0.36 | -0.44 | 83.28 | 83.28 | 82.02 | 449 |
| 1734384540 | 82.38 | 1.66 | 2.06 | 82.51 | 82.51 | 82.38 | 4015 |
| 1734125340 | 80.72 | 0.77 | 0.96 | 80.7 | 80.72 | 80.47 | 3108 |
| 1734039000 | 79.95 | -0.29 | -0.36 | 79.65 | 80.58 | 79.65 | 1878 |
| 1733952540 | 80.24 | 0.1 | 0.12 | 89.63 | 89.63 | 80.24 | 3563 |
| 1733866140 | 80.14 | -1.14 | -1.40 | 81.4 | 81.4 | 80.14 | 2170 |
| 1733779740 | 81.28 | 1.7 | 2.14 | 81.28 | 81.28 | 81.28 | 3468 |
| 1733520600 | 79.58 | 0 | 0.00 | 79.58 | 79.58 | 79.58 | 0 |
| 1733434200 | 79.58 | -0.5 | -0.62 | 80.04 | 80.04 | 79.13 | 2375 |
| 1733347800 | 80.08 | 1.43 | 1.82 | 81.4 | 81.4 | 80.08 | 2229 |
| 1733261340 | 78.65 | -0.32 | -0.41 | 79 | 79.21 | 78.65 | 834 |
| 1733174940 | 78.97 | 1.42 | 1.83 | 78.72 | 79.07 | 78.72 | 1472 |
| 1732915740 | 77.55 | 0.02 | 0.03 | 77.82 | 77.82 | 77.24 | 6858 |
| 1732829400 | 77.53 | 1.78 | 2.35 | 76.75 | 77.53 | 76.75 | 245 |
| 1732743000 | 75.75 | 0.22 | 0.29 | 74.02 | 78.21 | 74.02 | 4859 |
| 1732656600 | 75.53 | 0.19 | 0.25 | 75.68 | 75.68 | 75.53 | 964 |
| 1732570140 | 75.34 | 0.71 | 0.95 | 73.73 | 75.34 | 73.73 | 890 |
| 1732310940 | 74.63 | 0.01 | 0.01 | 76.23 | 76.23 | 74.63 | 1260 |
| 1732224600 | 74.62 | 1.19 | 1.62 | 73.15 | 74.89 | 73.15 | 3194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
