Global X Funds (BAIQ39)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.403286034354 | 66.95 | 67.55 | 65.49 | 3137 | 66.61655084 | DR |
| 4 | 3.16 | 4.97481108312 | 63.52 | 68.25 | 63.08 | 5958 | 66.49774134 | DR |
| 12 | 10.68 | 19.0714285714 | 56 | 68.25 | 55.66 | 5510 | 62.84542645 | DR |
| 26 | 14.78 | 28.4778420039 | 51.9 | 68.25 | 50.82 | 3277 | 61.57892556 | DR |
| 52 | 19.08 | 40.0840336134 | 47.6 | 68.25 | 42.56 | 2456 | 60.1032972 | DR |
| 156 | 19.08 | 40.0840336134 | 47.6 | 68.25 | 42.56 | 2456 | 60.1032972 | DR |
| 260 | 19.08 | 40.0840336134 | 47.6 | 68.25 | 42.56 | 2456 | 60.1032972 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 65.519999 | -0.37 | -0.56 | 65.519999 | 65.519999 | 65.519999 | 9 |
| 1721338200 | 65.89 | 0.34 | 0.52 | 65.79 | 65.89 | 65.73 | 3168 |
| 1721251800 | 65.55 | -1.37 | -2.05 | 65.59 | 65.64 | 65.489999 | 49 |
| 1721165340 | 66.92 | 0.19 | 0.28 | 66.79 | 66.92 | 66.79 | 5002 |
| 1721079000 | 66.73 | -0.22 | -0.33 | 66.95 | 67.55 | 66.73 | 7457 |
| 1720819800 | 66.95 | 0.39 | 0.59 | 67.19 | 67.19 | 66.95 | 7201 |
| 1720733400 | 66.56 | -0.28 | -0.42 | 66.769999 | 66.769999 | 66.29 | 2342 |
| 1720647000 | 66.84 | 0.3 | 0.45 | 65.2 | 66.84 | 65.2 | 5760 |
| 1720560540 | 66.54 | -0.67 | -1.00 | 66.68 | 66.68 | 66.45 | 9302 |
| 1720474200 | 67.21 | 0.1 | 0.15 | 67.25 | 68.25 | 66.9 | 10219 |
| 1720215000 | 67.11 | -0.22 | -0.33 | 67.32 | 67.32 | 67.06 | 24286 |
| 1720128540 | 67.33 | -0.43 | -0.63 | 67.4 | 67.4 | 67.33 | 51 |
| 1720042200 | 67.76 | 0 | 0.00 | 67.76 | 67.76 | 67.76 | 0 |
| 1719955800 | 67.76 | 0.35 | 0.52 | 68 | 68 | 67.76 | 17 |
| 1719869400 | 67.41 | 0.82 | 1.23 | 67.3 | 67.41 | 67.3 | 3988 |
| 1719610200 | 66.59 | 1.41 | 2.16 | 64.349999 | 68.12 | 64.349999 | 15134 |
| 1719523800 | 65.18 | 0 | 0.00 | 65.18 | 65.18 | 65.18 | 0 |
| 1719437400 | 65.18 | 0.6 | 0.93 | 65.349999 | 66.129999 | 65.18 | 2003 |
| 1719351000 | 64.58 | 1.36 | 2.15 | 64.41 | 64.58 | 64.41 | 3405 |
| 1719264600 | 63.22 | -1.28 | -1.98 | 63.52 | 63.86 | 63.08 | 7843 |
| 1719005400 | 64.5 | -0.37 | -0.57 | 66.17 | 66.17 | 64.5 | 8876 |
| 1718918940 | 64.87 | -1.3 | -1.96 | 65.15 | 65.15 | 64.73 | 25718 |
| 1718832540 | 66.17 | -0.13 | -0.20 | 66.3 | 66.3 | 66.15 | 68 |
| 1718746200 | 66.3 | 1.37 | 2.11 | 66.3 | 66.3 | 66.3 | 74 |
| 1718659800 | 64.93 | 1.37 | 2.16 | 63.96 | 64.95 | 63.96 | 8767 |
| 1718400600 | 63.56 | 0.16 | 0.25 | 63.53 | 63.57 | 63 | 10099 |
| 1718314200 | 63.4 | -0.08 | -0.13 | 63.8 | 63.8 | 63.23 | 9605 |
| 1718227800 | 63.48 | 1.63 | 2.64 | 63.47 | 63.48 | 63.47 | 10411 |
| 1718141400 | 61.85 | 0.09 | 0.15 | 61.45 | 61.85 | 61.45 | 7500 |
| 1718055000 | 61.76 | 1.27 | 2.10 | 61.76 | 61.76 | 61.76 | 7750 |
| 1717795800 | 60.49 | 0.01 | 0.02 | 60.41 | 60.85 | 60.4 | 4350 |
| 1717709400 | 60.48 | -0.11 | -0.18 | 60.34 | 60.48 | 60.32 | 7790 |
| 1717622940 | 60.59 | 1.27 | 2.14 | 58.2 | 60.87 | 58.2 | 5579 |
| 1717536600 | 59.32 | 1.02 | 1.75 | 59.32 | 59.32 | 59.32 | 2500 |
| 1717450200 | 58.3 | 0.58 | 1.00 | 59.87 | 59.87 | 58.28 | 2173 |
| 1717191000 | 57.72 | -1.92 | -3.22 | 59.7 | 59.7 | 57.72 | 5820 |
| 1717018140 | 59.64 | 0.25 | 0.42 | 59.87 | 59.87 | 59.13 | 4811 |
| 1716931740 | 59.39 | -0.21 | -0.35 | 59.45 | 59.45 | 59.16 | 8675 |
| 1716845340 | 59.6 | -0.16 | -0.27 | 59.6 | 59.6 | 59.6 | 5 |
| 1716586200 | 59.76 | 1.11 | 1.89 | 59.76 | 59.76 | 59.76 | 2670 |
| 1716499800 | 58.65 | -0.33 | -0.56 | 58.97 | 58.97 | 58.65 | 5165 |
| 1716413340 | 58.98 | 0.19 | 0.32 | 58.98 | 58.98 | 58.98 | 4280 |
| 1716327000 | 58.79 | -0.14 | -0.24 | 58.8 | 58.8 | 58.56 | 3814 |
| 1716240600 | 58.93 | 0.43 | 0.74 | 59.2 | 59.87 | 58.67 | 6565 |
| 1715981400 | 58.5 | -0.46 | -0.78 | 58.63 | 58.63 | 58.21 | 4314 |
| 1715895000 | 58.96 | -0.08 | -0.14 | 58.98 | 58.98 | 58.8 | 3696 |
| 1715808600 | 59.04 | 1.2 | 2.07 | 59.04 | 59.04 | 59.04 | 3560 |
| 1715722200 | 57.84 | 0.06 | 0.10 | 57.84 | 57.84 | 57.84 | 3400 |
| 1715635800 | 57.78 | 0.34 | 0.59 | 57.6 | 57.78 | 57.6 | 8950 |
| 1715376600 | 57.44 | 0.13 | 0.23 | 57.44 | 57.44 | 57.44 | 9190 |
| 1715290140 | 57.31 | 0.68 | 1.20 | 57.26 | 57.31 | 57.26 | 3201 |
| 1715203800 | 56.63 | -0.12 | -0.21 | 56.21 | 56.63 | 56.21 | 780 |
| 1715117400 | 56.75 | -0.12 | -0.21 | 56.95 | 56.95 | 56.49 | 1058 |
| 1715031000 | 56.87 | 0.67 | 1.19 | 56.69 | 56.87 | 56.69 | 678 |
| 1714771800 | 56.2 | 0.54 | 0.97 | 55.74 | 56.2 | 55.74 | 1627 |
| 1714685400 | 55.66 | -0.24 | -0.43 | 55.66 | 55.66 | 55.66 | 1720 |
| 1714512600 | 55.9 | 0.1 | 0.18 | 55.9 | 55.9 | 55.9 | 940 |
| 1714426200 | 55.8 | -0.14 | -0.25 | 56 | 56 | 55.72 | 5135 |
| 1714167000 | 55.94 | 0.5 | 0.90 | 55.8 | 55.94 | 55.8 | 66 |
| 1714080540 | 55.44 | -0.13 | -0.23 | 55.44 | 55.44 | 55.44 | 2300 |
| 1713994200 | 55.57 | 0.14 | 0.25 | 55.47 | 55.71 | 55.47 | 2512 |
| 1713907800 | 55.43 | 0.41 | 0.75 | 54.01 | 55.43 | 54.01 | 2521 |
| 1713821340 | 55.02 | 0.4 | 0.73 | 54.43 | 55.02 | 54.43 | 2041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
