BlackRock Institutional Trust Company N.A. (BEPP39)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -1.86821144098 | 69.05 | 69.1 | 67.76 | 1551 | 68.99960013 | DR |
| 4 | -3.74 | -5.23076923077 | 71.5 | 71.5 | 67.76 | 1525 | 69.67509589 | DR |
| 12 | 0.91 | 1.3612565445 | 66.85 | 71.5 | 66.64 | 1662 | 67.99446881 | DR |
| 26 | 9.33 | 15.9678247476 | 58.43 | 71.5 | 58.43 | 1551 | 64.86788676 | DR |
| 52 | 15.03 | 28.5036980846 | 52.73 | 71.5 | 51 | 1474 | 62.13002755 | DR |
| 156 | 16.61 | 32.4731182796 | 51.15 | 71.5 | 49.43 | 1659 | 58.50396434 | DR |
| 260 | 16.61 | 32.4731182796 | 51.15 | 71.5 | 49.43 | 1659 | 58.50396434 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989400 | 67.76 | 0 | 0.00 | 67.76 | 67.76 | 67.76 | 0 |
| 1734730200 | 67.76 | 0 | 0.00 | 67.76 | 67.76 | 67.76 | 0 |
| 1734643800 | 67.76 | -1.24 | -1.80 | 67.76 | 67.76 | 67.76 | 1 |
| 1734557400 | 69 | -0.44 | -0.63 | 69.05 | 69.1 | 68.95 | 3100 |
| 1734471000 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1734384600 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1734125400 | 69.44 | 0 | 0.00 | 69.44 | 69.44 | 69.44 | 0 |
| 1734039000 | 69.44 | -1.75 | -2.46 | 69.44 | 69.44 | 69.44 | 1400 |
| 1733952540 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733866140 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733779740 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733520540 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733434140 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733347740 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733261340 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1733174940 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
| 1732915740 | 71.19 | 2.45 | 3.56 | 71.5 | 71.5 | 71.19 | 1600 |
| 1732829340 | 68.74 | 0 | 0.00 | 68.74 | 68.74 | 68.74 | 0 |
| 1732742940 | 68.74 | 0 | 0.00 | 68.74 | 68.74 | 68.74 | 0 |
| 1732656540 | 68.74 | 0 | 0.00 | 68.74 | 68.74 | 68.74 | 0 |
| 1732570140 | 68.74 | 0 | 0.00 | 68.74 | 68.74 | 68.74 | 0 |
| 1732310940 | 68.74 | 1.82 | 2.72 | 68.74 | 68.74 | 68.74 | 2700 |
| 1732224540 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1732051740 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1731965340 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1731619740 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1731533340 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1731446940 | 66.92 | -0.58 | -0.86 | 66.92 | 66.92 | 66.92 | 2500 |
| 1731360600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1731101400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1731015000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730928600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730842200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730755800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1730496600 | 67.5 | 0.86 | 1.29 | 67.5 | 67.5 | 67.5 | 10 |
| 1730410200 | 66.64 | -0.06 | -0.09 | 66.64 | 66.64 | 66.64 | 1500 |
| 1730323740 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1730237340 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 1 |
| 1730151000 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1729891800 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1729805400 | 66.7 | -1.62 | -2.37 | 66.7 | 66.7 | 66.7 | 2000 |
| 1729719000 | 68.32 | 0 | 0.00 | 68.32 | 68.32 | 68.32 | 0 |
| 1729632600 | 68.32 | 0 | 0.00 | 68.32 | 68.32 | 68.32 | 0 |
| 1729546200 | 68.32 | 0 | 0.00 | 68.32 | 68.32 | 68.32 | 0 |
| 1729287000 | 68.32 | 1.13 | 1.68 | 68.32 | 68.32 | 68.32 | 1300 |
| 1729200540 | 67.19 | 0 | 0.00 | 67.19 | 67.19 | 67.19 | 0 |
| 1729114140 | 67.19 | 0 | 0.00 | 67.19 | 67.19 | 67.19 | 0 |
| 1729027740 | 67.19 | 0.34 | 0.51 | 67.19 | 67.19 | 67.19 | 2700 |
| 1728941400 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1728682200 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1728595800 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1728509400 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1728423000 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1728336600 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1728077400 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1727991000 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1727904600 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1727818200 | 66.849999 | 2.17 | 3.35 | 66.849999 | 66.849999 | 66.849999 | 2800 |
| 1727701200 | 64.68 | 0 | 0.00 | 64.68 | 64.68 | 64.68 | 0 |
| 1727442000 | 64.68 | 0 | 0.00 | 64.68 | 64.68 | 64.68 | 0 |
| 1727355600 | 64.68 | 0 | 0.00 | 64.68 | 64.68 | 64.68 | 0 |
| 1727269200 | 64.68 | 0 | 0.00 | 64.68 | 64.68 | 64.68 | 0 |
| 1727182800 | 64.68 | 0 | 0.00 | 64.68 | 64.68 | 64.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
