Global X Funds (BCPX39)
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 | -0.67 | -1.40993265993 | 47.52 | 48.88 | 46.11 | 445 | 46.48908232 | DR |
| 4 | 0.36 | 0.774360077436 | 46.49 | 48.88 | 43.99 | 2818 | 48.05679898 | DR |
| 12 | -3.07 | -6.14983974359 | 49.92 | 53.8 | 43.99 | 1649 | 48.42719529 | DR |
| 26 | 0.1 | 0.213903743316 | 46.75 | 53.8 | 43.32 | 1687 | 48.76670834 | DR |
| 52 | 11.25 | 31.6011235955 | 35.6 | 54.1 | 35.52 | 2298 | 47.88569367 | DR |
| 156 | 3.56 | 8.22360822361 | 43.29 | 54.1 | 28.64 | 1156 | 45.2458854 | DR |
| 260 | 3.56 | 8.22360822361 | 43.29 | 54.1 | 28.64 | 1156 | 45.2458854 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 46.2 | -1.1 | -2.33 | 46.16 | 46.2 | 46.11 | 1104 |
| 1739914140 | 47.3 | 0.81 | 1.74 | 47.4 | 47.4 | 47.2 | 315 |
| 1739827800 | 46.49 | -1.63 | -3.39 | 47.07 | 47.07 | 46.49 | 765 |
| 1739568600 | 48.12 | 0.6 | 1.26 | 48.88 | 48.88 | 48.12 | 38 |
| 1739482140 | 47.52 | 0.77 | 1.65 | 47.52 | 47.52 | 47.52 | 1 |
| 1739395800 | 46.75 | 0 | 0.00 | 46.75 | 46.75 | 46.75 | 0 |
| 1739309400 | 46.75 | -1.65 | -3.41 | 46.8 | 46.8 | 46.68 | 531 |
| 1739222940 | 48.4 | 0.56 | 1.17 | 48.09 | 48.41 | 48.01 | 38879 |
| 1738963800 | 47.84 | 0.84 | 1.79 | 47.32 | 47.84 | 47.32 | 158 |
| 1738877340 | 47 | 1.4 | 3.07 | 47 | 47 | 47 | 9 |
| 1738790940 | 45.6 | 1.6 | 3.64 | 45.6 | 45.6 | 45.6 | 1200 |
| 1738704600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1738618200 | 44 | -0.9 | -2.00 | 44.36 | 44.36 | 43.99 | 503 |
| 1738358940 | 44.9 | -1.3 | -2.81 | 45.39 | 45.39 | 44.85 | 880 |
| 1738272540 | 46.2 | 1 | 2.21 | 46.52 | 46.52 | 46.2 | 11 |
| 1738186200 | 45.2 | -0.95 | -2.06 | 45.39 | 45.39 | 45.2 | 2 |
| 1738099740 | 46.15 | 0 | 0.00 | 46.15 | 46.15 | 46.15 | 0 |
| 1738013340 | 46.15 | -0.17 | -0.37 | 46.32 | 46.32 | 46.15 | 669 |
| 1737754140 | 46.32 | 0 | 0.00 | 46.32 | 46.32 | 46.32 | 0 |
| 1737667740 | 46.32 | -2.43 | -4.98 | 46.49 | 46.49 | 46.32 | 30 |
| 1737581400 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1737495000 | 48.75 | 0.42 | 0.87 | 48.65 | 48.75 | 48.48 | 1086 |
| 1737408600 | 48.33 | 0 | 0.00 | 48.33 | 48.33 | 48.33 | 0 |
| 1737149400 | 48.33 | 0.39 | 0.81 | 48 | 49.05 | 48 | 3472 |
| 1737062940 | 47.94 | 0 | 0.00 | 47.72 | 47.94 | 47.72 | 294 |
| 1736976540 | 47.94 | 0.09 | 0.19 | 47.94 | 47.94 | 47.94 | 1 |
| 1736890140 | 47.85 | 0.09 | 0.19 | 47.85 | 47.85 | 47.85 | 2 |
| 1736803740 | 47.76 | 0.12 | 0.25 | 47.76 | 47.76 | 47.76 | 1 |
| 1736544540 | 47.64 | -0.31 | -0.65 | 47.59 | 48.06 | 47.59 | 16 |
| 1736458140 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1736371740 | 47.95 | 0.45 | 0.95 | 47.95 | 47.95 | 47.95 | 126 |
| 1736285340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1736198940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1735939740 | 47.5 | -0.06 | -0.13 | 47.67 | 47.67 | 47.5 | 521 |
| 1735853400 | 47.56 | 0 | 0.00 | 47.56 | 47.56 | 47.56 | 0 |
| 1735594200 | 47.56 | -0.91 | -1.88 | 48.98 | 48.98 | 47.56 | 7 |
| 1735334940 | 48.47 | 0 | 0.00 | 48.47 | 48.47 | 48.47 | 0 |
| 1735248540 | 48.47 | 1.02 | 2.15 | 48.48 | 48.5 | 48.43 | 7789 |
| 1734989400 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1734730200 | 47.45 | 0.6 | 1.28 | 46.54 | 47.45 | 46.54 | 515 |
| 1734643800 | 46.85 | -1.9 | -3.90 | 46.85 | 46.85 | 46.85 | 20 |
| 1734557400 | 48.75 | -0.05 | -0.10 | 49.25 | 49.25 | 48.75 | 51 |
| 1734470940 | 48.8 | -0.5 | -1.01 | 48.8 | 48.8 | 48.8 | 300 |
| 1734384540 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 0 |
| 1734125340 | 49.3 | -1.26 | -2.49 | 49.3 | 49.3 | 49.3 | 810 |
| 1734039000 | 50.56 | -1 | -1.94 | 50.72 | 50.88 | 50.48 | 1012 |
| 1733952540 | 51.56 | -1.49 | -2.81 | 51.98 | 51.98 | 51.56 | 50 |
| 1733866140 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1733779740 | 53.05 | 1.85 | 3.61 | 52.88 | 53.8 | 52.88 | 1903 |
| 1733520600 | 51.2 | 0.32 | 0.63 | 51.2 | 51.2 | 51.2 | 340 |
| 1733434200 | 50.88 | -0.32 | -0.63 | 50.88 | 50.88 | 50.88 | 10 |
| 1733347800 | 51.2 | -0.8 | -1.54 | 51.16 | 51.2 | 51.16 | 862 |
| 1733261340 | 52 | 1 | 1.96 | 52 | 52 | 52 | 100 |
| 1733174940 | 51 | 1.08 | 2.16 | 51.45 | 51.45 | 50.85 | 2465 |
| 1732915800 | 49.92 | 0 | 0.00 | 49.92 | 49.92 | 49.92 | 0 |
| 1732829400 | 49.92 | -0.08 | -0.16 | 49.92 | 49.92 | 49.92 | 5 |
| 1732743000 | 50 | 1.72 | 3.56 | 49.12 | 50 | 49.12 | 2242 |
| 1732656600 | 48.28 | -1.07 | -2.17 | 49.1 | 49.1 | 48.28 | 21 |
| 1732570140 | 49.35 | -0.09 | -0.18 | 49.56 | 49.56 | 49.35 | 101 |
| 1732311000 | 49.44 | 0 | 0.00 | 49.44 | 49.44 | 49.44 | 0 |
| 1732224600 | 49.44 | 0.94 | 1.94 | 49.44 | 49.44 | 49.44 | 208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
