Global X Funds (BDRI39)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.34 | 0.758759205534 | 44.81 | 45.15 | 44.32 | 3 | 44.486 | DR |
| 12 | -3.25 | -6.71487603306 | 48.4 | 50.07 | 44.32 | 4 | 47.49214286 | DR |
| 26 | 2.31 | 5.39215686275 | 42.84 | 50.07 | 39.92 | 3 | 46.38389831 | DR |
| 52 | 5.11 | 12.7622377622 | 40.04 | 50.07 | 38.9 | 4 | 43.07669014 | DR |
| 156 | 4.75 | 11.7574257426 | 40.4 | 50.07 | 34.38 | 31 | 39.96568546 | DR |
| 260 | 4.75 | 11.7574257426 | 40.4 | 50.07 | 34.38 | 31 | 39.96568546 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1740691800 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1740605400 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1740519000 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1740432600 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1740173400 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1740087000 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1740000600 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1739914200 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1739827800 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1739568600 | 45.15 | 0.83 | 1.87 | 45.15 | 45.15 | 45.15 | 1 |
| 1739482200 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1739395800 | 44.32 | 0 | 0.00 | 44.32 | 44.32 | 44.32 | 0 |
| 1739309400 | 44.32 | -3.78 | -7.86 | 44.81 | 44.81 | 44.32 | 4 |
| 1739223000 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738963800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738877400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738791000 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738704600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738618200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738359000 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738272600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738186200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738099800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1738013400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737754200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737667800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737581400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737495000 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737408600 | 48.1 | 1.94 | 4.20 | 48.1 | 48.1 | 48.1 | 3 |
| 1737149340 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1737062940 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736976540 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736890140 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736803740 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736544540 | 46.16 | -1.56 | -3.27 | 46.16 | 46.16 | 46.16 | 1 |
| 1736458140 | 47.72 | 0.02 | 0.04 | 47.72 | 47.72 | 47.72 | 2 |
| 1736371740 | 47.7 | -0.75 | -1.55 | 50.07 | 50.07 | 47.7 | 2 |
| 1736285340 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1736198940 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735939740 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735853340 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735594140 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735334940 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1735248540 | 48.45 | 0 | 0.00 | 48.45 | 48.45 | 48.45 | 0 |
| 1734989340 | 48.45 | 0.05 | 0.10 | 48.45 | 48.45 | 48.45 | 1 |
| 1734730140 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1734643740 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1734557340 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1734470940 | 48.4 | 0.2 | 0.41 | 48.4 | 48.4 | 48.4 | 14 |
| 1734384600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1734125400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1734039000 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733952600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733866200 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733779800 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733520600 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733434200 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1733347800 | 48.2 | -0.15 | -0.31 | 48.2 | 48.2 | 48.2 | 14 |
| 1733261340 | 48.35 | 2.95 | 6.50 | 48.35 | 48.35 | 48.35 | 1 |
| 1733144400 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
