ETF (BDAP11)
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 | -0.02 | -0.187617260788 | 10.66 | 10.7 | 10.63 | 43 | 10.6458216 | FU |
| 4 | 0.05 | 0.472143531634 | 10.59 | 10.7 | 10.5 | 1275 | 10.57706613 | FU |
| 12 | 0.18 | 1.72084130019 | 10.46 | 10.7 | 10.45 | 655 | 10.56533423 | FU |
| 26 | 0.3 | 2.90135396518 | 10.34 | 10.7 | 10.33 | 4089 | 10.38468911 | FU |
| 52 | 0.62 | 6.1876247505 | 10.02 | 10.7 | 9.97 | 5234 | 10.36848705 | FU |
| 156 | 0.62 | 6.1876247505 | 10.02 | 10.7 | 9.97 | 5234 | 10.36848705 | FU |
| 260 | 0.62 | 6.1876247505 | 10.02 | 10.7 | 9.97 | 5234 | 10.36848705 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 10.64 | 0.01 | 0.09 | 10.63 | 10.64 | 10.63 | 3 |
| 1721424600 | 10.63 | -0.02 | -0.19 | 10.63 | 10.63 | 10.63 | 100 |
| 1721338200 | 10.65 | -0.01 | -0.09 | 10.66 | 10.66 | 10.65 | 4 |
| 1721251800 | 10.66 | -0.01 | -0.09 | 10.67 | 10.67 | 10.66 | 106 |
| 1721165340 | 10.67 | 0.01 | 0.09 | 10.7 | 10.7 | 10.67 | 2 |
| 1721079000 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 1 |
| 1720819800 | 10.66 | 0.01 | 0.09 | 10.67 | 10.67 | 10.66 | 502 |
| 1720733400 | 10.65 | 0.02 | 0.19 | 10.64 | 10.65 | 10.64 | 1000 |
| 1720647000 | 10.63 | 0.03 | 0.28 | 10.63 | 10.63 | 10.63 | 500 |
| 1720560540 | 10.6 | 0.01 | 0.09 | 10.6 | 10.6 | 10.6 | 500 |
| 1720474200 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 500 |
| 1720215000 | 10.59 | 0.02 | 0.19 | 10.59 | 10.59 | 10.59 | 500 |
| 1720128540 | 10.57 | 0.05 | 0.48 | 10.5 | 10.58 | 10.5 | 9503 |
| 1720042200 | 10.52 | 0.02 | 0.19 | 10.5 | 10.52 | 10.5 | 1001 |
| 1719955800 | 10.5 | -0.04 | -0.38 | 10.5 | 10.5 | 10.5 | 1 |
| 1719869400 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1719610200 | 10.54 | -0.03 | -0.28 | 10.57 | 10.57 | 10.54 | 2 |
| 1719523800 | 10.57 | -0.01 | -0.09 | 10.58 | 10.58 | 10.57 | 9001 |
| 1719437400 | 10.58 | -0.01 | -0.09 | 10.58 | 10.58 | 10.58 | 500 |
| 1719351000 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 1 |
| 1719264600 | 10.59 | 0.02 | 0.19 | 10.59 | 10.59 | 10.59 | 500 |
| 1719005400 | 10.57 | 0.01 | 0.09 | 10.57 | 10.57 | 10.57 | 501 |
| 1718918940 | 10.56 | 0.04 | 0.38 | 10.54 | 10.56 | 10.54 | 521 |
| 1718832540 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 100 |
| 1718746200 | 10.52 | -0.01 | -0.09 | 10.52 | 10.52 | 10.52 | 1 |
| 1718659800 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1718400600 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1718314200 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1718227800 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1718141400 | 10.53 | 0.01 | 0.10 | 10.52 | 10.53 | 10.52 | 1000 |
| 1718055000 | 10.52 | -0.04 | -0.38 | 10.56 | 10.56 | 10.52 | 7 |
| 1717795800 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1717709400 | 10.56 | -0.02 | -0.19 | 10.56 | 10.56 | 10.56 | 5 |
| 1717622940 | 10.58 | 0.03 | 0.28 | 10.58 | 10.58 | 10.58 | 1 |
| 1717536600 | 10.55 | 0 | 0.00 | 10.57 | 10.57 | 10.55 | 504 |
| 1717450200 | 10.55 | 0.03 | 0.29 | 10.55 | 10.55 | 10.55 | 500 |
| 1717191000 | 10.52 | -0.03 | -0.28 | 10.54 | 10.55 | 10.52 | 452 |
| 1717018140 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 6 |
| 1716931740 | 10.55 | 0.01 | 0.09 | 10.55 | 10.56 | 10.55 | 503 |
| 1716845340 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 15 |
| 1716586200 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 48 |
| 1716499800 | 10.54 | -0.01 | -0.09 | 10.54 | 10.54 | 10.54 | 2 |
| 1716413340 | 10.55 | -0.01 | -0.09 | 10.56 | 10.56 | 10.55 | 2 |
| 1716327000 | 10.56 | 0.01 | 0.09 | 10.56 | 10.56 | 10.56 | 500 |
| 1716240600 | 10.55 | 0 | 0.00 | 10.56 | 10.56 | 10.55 | 515 |
| 1715981400 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 2 |
| 1715895000 | 10.55 | 0.01 | 0.09 | 10.54 | 10.55 | 10.54 | 1060 |
| 1715808600 | 10.54 | 0.01 | 0.09 | 10.54 | 10.54 | 10.54 | 2 |
| 1715722200 | 10.53 | -0.01 | -0.09 | 10.53 | 10.53 | 10.52 | 503 |
| 1715635800 | 10.54 | 0.01 | 0.09 | 10.53 | 10.54 | 10.53 | 502 |
| 1715376600 | 10.53 | 0.01 | 0.10 | 10.53 | 10.53 | 10.53 | 5 |
| 1715290140 | 10.52 | 0.02 | 0.19 | 10.52 | 10.52 | 10.52 | 516 |
| 1715203800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 500 |
| 1715117400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1715031000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 195 |
| 1714771800 | 10.5 | 0.03 | 0.29 | 10.49 | 10.5 | 10.49 | 208 |
| 1714685400 | 10.47 | 0.02 | 0.19 | 10.47 | 10.47 | 10.47 | 1 |
| 1714512600 | 10.45 | -0.02 | -0.19 | 10.47 | 10.47 | 10.45 | 502 |
| 1714426200 | 10.47 | 0.01 | 0.10 | 10.46 | 10.47 | 10.46 | 2 |
| 1714166940 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1714080540 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 500 |
| 1713994200 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.46 | 0 |
| 1713907800 | 10.46 | 0 | 0.00 | 10.46 | 10.46 | 10.45 | 502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
