Global X Funds (BEDC39)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -0.96 | -2.99065420561 | 32.1 | 32.2 | 31.14 | 27 | 31.77195122 | DR |
| 12 | 5.14 | 19.7692307692 | 26 | 32.2 | 26 | 36 | 29.96067416 | DR |
| 26 | 6.12 | 24.4604316547 | 25.02 | 32.2 | 25.02 | 32 | 29.94683473 | DR |
| 52 | 6.9 | 28.4653465347 | 24.24 | 32.2 | 23.56 | 35 | 28.40384458 | DR |
| 156 | -2.3 | -6.87799043062 | 33.44 | 35.64 | 21.76 | 13 | 29.55610782 | DR |
| 260 | -2.3 | -6.87799043062 | 33.44 | 35.64 | 21.76 | 13 | 29.55610782 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1735853340 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1735594140 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1735334940 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1735248540 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1734989340 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1734730140 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1734643740 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1734557340 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1734470940 | 31.14 | -1.06 | -3.29 | 31.14 | 31.14 | 31.14 | 22 |
| 1734384540 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1734125340 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1734038940 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1733952540 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1733866140 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1733779740 | 32.2 | 0.31 | 0.97 | 32.2 | 32.2 | 32.2 | 22 |
| 1733520600 | 31.89 | 1.56 | 5.14 | 32.1 | 32.1 | 31.89 | 38 |
| 1733434200 | 30.33 | 0 | 0.00 | 30.33 | 30.33 | 30.33 | 0 |
| 1733347800 | 30.33 | 0 | 0.00 | 30.33 | 30.33 | 30.33 | 0 |
| 1733261400 | 30.33 | 0 | 0.00 | 30.33 | 30.33 | 30.33 | 0 |
| 1733175000 | 30.33 | 0 | 0.00 | 30.33 | 30.33 | 30.33 | 0 |
| 1732915800 | 30.33 | 0 | 0.00 | 30.33 | 30.33 | 30.33 | 0 |
| 1732829400 | 30.33 | 0 | 0.00 | 30.33 | 30.33 | 30.33 | 0 |
| 1732743000 | 30.33 | 3.06 | 11.22 | 30.01 | 30.33 | 30.01 | 171 |
| 1732656540 | 27.27 | 0 | 0.00 | 27.27 | 27.27 | 27.27 | 0 |
| 1732570140 | 27.27 | 0 | 0.00 | 27.27 | 27.27 | 27.27 | 0 |
| 1732310940 | 27.27 | 0 | 0.00 | 27.27 | 27.27 | 27.27 | 0 |
| 1732224540 | 27.27 | 0 | 0.00 | 27.27 | 27.27 | 27.27 | 0 |
| 1732051740 | 27.27 | 0 | 0.00 | 27.27 | 27.27 | 27.27 | 0 |
| 1731965340 | 27.27 | -1.89 | -6.48 | 28.35 | 28.35 | 27.27 | 12 |
| 1731619800 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1731533400 | 29.16 | -0.36 | -1.22 | 29.16 | 29.16 | 29.16 | 10 |
| 1731446940 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1731360540 | 29.52 | 1.47 | 5.24 | 29.52 | 29.52 | 29.52 | 10 |
| 1731101400 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1731015000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1730928600 | 28.05 | 0.48 | 1.74 | 28.05 | 28.05 | 28.05 | 25 |
| 1730842200 | 27.57 | 0 | 0.00 | 27.57 | 27.57 | 27.57 | 0 |
| 1730755800 | 27.57 | 0 | 0.00 | 27.57 | 27.57 | 27.57 | 0 |
| 1730496600 | 27.57 | 0.21 | 0.77 | 27.57 | 27.57 | 27.57 | 2 |
| 1730410200 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1730323800 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1730237400 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1730151000 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1729891800 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1729805400 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1729719000 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1729632600 | 27.36 | 2.34 | 9.35 | 26 | 27.54 | 26 | 44 |
| 1729515600 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1729256400 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1729170000 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1729083600 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1728997200 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1728910800 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1728651600 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1728565200 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1728478800 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1728392400 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1728306000 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
