BlackRock Institutional Trust Company N.A. (BEFV39)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 2.24089635854 | 49.98 | 51.29 | 49.95 | 229 | 51.17761749 | DR |
| 4 | 3.28 | 6.85905478879 | 47.82 | 52.85 | 47.82 | 1134 | 49.73730649 | DR |
| 12 | 4.92 | 10.6539627544 | 46.18 | 52.85 | 45 | 17478 | 47.51872077 | DR |
| 26 | 8.49 | 19.9249002582 | 42.61 | 52.85 | 37.99 | 20404 | 45.94261555 | DR |
| 52 | 11.03 | 27.5268280509 | 40.07 | 52.85 | 37.99 | 14343 | 44.75303412 | DR |
| 156 | 4.71 | 10.1530502263 | 46.39 | 52.85 | 33.88 | 26517 | 42.81216669 | DR |
| 260 | 3.37 | 7.06054892101 | 47.73 | 52.85 | 33.88 | 25588 | 42.81282439 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 51.1 | 0.2 | 0.39 | 51.1 | 51.1 | 51.1 | 61 |
| 1721424600 | 50.9 | -0.36 | -0.70 | 50.9 | 50.9 | 50.9 | 19 |
| 1721338200 | 51.26 | 0.66 | 1.30 | 51.29 | 51.29 | 51.26 | 802 |
| 1721251800 | 50.6 | 0.65 | 1.30 | 50.36 | 50.6 | 50.36 | 84 |
| 1721165400 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1721079000 | 49.95 | -0.51 | -1.01 | 49.98 | 49.98 | 49.95 | 10 |
| 1720819800 | 50.46 | 1.4 | 2.85 | 50.48 | 50.48 | 50.46 | 2 |
| 1720733400 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1720647000 | 49.06 | 0.57 | 1.18 | 49.13 | 49.13 | 49.06 | 2 |
| 1720560540 | 48.49 | -0.92 | -1.86 | 48.7 | 48.7 | 48.49 | 1742 |
| 1720474200 | 49.41 | -0.19 | -0.38 | 49.41 | 49.41 | 49.41 | 3 |
| 1720215000 | 49.6 | -0.21 | -0.42 | 49.6 | 49.6 | 49.6 | 342 |
| 1720128600 | 49.81 | 0 | 0.00 | 49.81 | 49.81 | 49.81 | 0 |
| 1720042200 | 49.81 | -0.04 | -0.08 | 52.85 | 52.85 | 49.81 | 13313 |
| 1719955800 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 0 |
| 1719869400 | 49.85 | 0.65 | 1.32 | 52.2 | 52.2 | 49.85 | 501 |
| 1719610200 | 49.2 | 0.42 | 0.86 | 49.2 | 49.2 | 49.2 | 165 |
| 1719523800 | 48.78 | 0.12 | 0.25 | 48.78 | 48.78 | 48.78 | 10 |
| 1719437400 | 48.66 | 0.84 | 1.76 | 48.45 | 48.66 | 48.45 | 18 |
| 1719351000 | 47.82 | 0.17 | 0.36 | 47.82 | 47.82 | 47.82 | 2 |
| 1719264600 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1719005400 | 47.65 | -0.32 | -0.67 | 50.75 | 50.75 | 47.65 | 19 |
| 1718918940 | 47.97 | 0.02 | 0.04 | 47.97 | 47.97 | 47.97 | 21 |
| 1718832600 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1718746200 | 47.95 | 0.67 | 1.42 | 47.95 | 47.95 | 47.95 | 12 |
| 1718659800 | 47.28 | 0.29 | 0.62 | 47.28 | 47.28 | 47.28 | 2 |
| 1718400600 | 46.99 | -0.35 | -0.74 | 46.99 | 46.99 | 46.99 | 85 |
| 1718314200 | 47.34 | -1.29 | -2.65 | 47.66 | 47.66 | 47.34 | 614 |
| 1718227800 | 48.63 | 0.93 | 1.95 | 48.63 | 48.63 | 48.63 | 1 |
| 1718141400 | 47.7 | -1.95 | -3.93 | 47.38 | 47.75 | 47.38 | 37 |
| 1718055000 | 49.65 | 0.32 | 0.65 | 49.64 | 49.65 | 49.64 | 179 |
| 1717795800 | 49.33 | 0.19 | 0.39 | 49.1 | 49.33 | 49 | 2586 |
| 1717709400 | 49.14 | -0.28 | -0.57 | 49.32 | 49.32 | 49.14 | 159520 |
| 1717622940 | 49.42 | -0.03 | -0.06 | 49.35 | 49.6 | 49.35 | 17807 |
| 1717536600 | 49.45 | 0.6 | 1.23 | 49.45 | 49.45 | 49.45 | 1 |
| 1717450200 | 48.85 | 0 | 0.00 | 48.85 | 48.85 | 48.85 | 0 |
| 1717191000 | 48.85 | 1.08 | 2.26 | 47.79 | 49 | 47.79 | 1272 |
| 1717018140 | 47.77 | -0.43 | -0.89 | 48.2 | 48.2 | 47.77 | 969 |
| 1716931740 | 48.2 | 0.52 | 1.09 | 45 | 50.01 | 45 | 164 |
| 1716845400 | 47.68 | 0 | 0.00 | 47.68 | 47.68 | 47.68 | 0 |
| 1716586200 | 47.68 | 0 | 0.00 | 47.68 | 47.68 | 47.68 | 0 |
| 1716499800 | 47.68 | -0.1 | -0.21 | 47.68 | 47.68 | 47.68 | 2 |
| 1716413340 | 47.78 | -0.12 | -0.25 | 47.82 | 47.91 | 47.78 | 131018 |
| 1716327000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 1001 |
| 1716240600 | 47.9 | -0.25 | -0.52 | 48.1 | 48.15 | 47.9 | 86 |
| 1715981400 | 48.15 | 0.06 | 0.12 | 48.15 | 48.15 | 48.15 | 2 |
| 1715895000 | 48.09 | -0.25 | -0.52 | 47.95 | 48.09 | 47.95 | 100087 |
| 1715808600 | 48.34 | 0.42 | 0.88 | 48.34 | 48.34 | 48.34 | 5 |
| 1715722200 | 47.92 | 0.09 | 0.19 | 47.7 | 47.92 | 47.7 | 20149 |
| 1715635800 | 47.83 | 0.23 | 0.48 | 49.55 | 49.55 | 47.55 | 80130 |
| 1715376600 | 47.6 | 1.05 | 2.26 | 47.6 | 47.6 | 47.6 | 3 |
| 1715290200 | 46.55 | 0 | 0.00 | 46.55 | 46.55 | 46.55 | 0 |
| 1715203800 | 46.55 | 0.06 | 0.13 | 46.53 | 46.59 | 46.53 | 3201 |
| 1715117400 | 46.49 | 0.06 | 0.13 | 46.43 | 46.53 | 46.43 | 51 |
| 1715031000 | 46.43 | 0.43 | 0.93 | 46.43 | 46.43 | 46.43 | 2251 |
| 1714771800 | 46 | -0.1 | -0.22 | 46.05 | 46.05 | 45.97 | 300000 |
| 1714685400 | 46.1 | -0.9 | -1.91 | 46.15 | 46.15 | 45.75 | 74 |
| 1714512600 | 47 | 0.8 | 1.73 | 47 | 47 | 47 | 39 |
| 1714426200 | 46.2 | 0.4 | 0.87 | 46.18 | 46.2 | 46.08 | 554 |
| 1714167000 | 45.8 | -0.3 | -0.65 | 45.8 | 45.8 | 45.8 | 1 |
| 1714080600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1713994200 | 46.1 | -0.05 | -0.11 | 46.08 | 46.1 | 46.08 | 101 |
| 1713907800 | 46.15 | 0.05 | 0.11 | 46.15 | 46.15 | 46.15 | 253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
