BlackRock Institutional Trust Company N.A. (BIEV39)
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 | 0.96 | 1.49812734082 | 64.08 | 65.04 | 64.08 | 2 | 64.275 | DR |
| 4 | 1.38 | 2.16776625825 | 63.66 | 65.04 | 63.66 | 9 | 64.07508197 | DR |
| 12 | 5.04 | 8.4 | 60 | 65.04 | 60 | 19 | 63.26088773 | DR |
| 26 | 8.1 | 14.2255005269 | 56.94 | 65.04 | 56.94 | 31 | 61.60112314 | DR |
| 52 | 19.09 | 41.5451577802 | 45.95 | 65.04 | 45.95 | 25 | 58.60791878 | DR |
| 156 | 3.04 | 4.90322580645 | 62 | 65.04 | 39.2 | 465 | 50.34047509 | DR |
| 260 | 7.74 | 13.5078534031 | 57.3 | 65.04 | 39.2 | 887 | 55.20625327 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 64.86 | 0.78 | 1.22 | 64.86 | 64.86 | 64.86 | 1 |
| 1730410200 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1730323800 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1730237400 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1730151000 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 3 |
| 1729891800 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1729805400 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 1 |
| 1729719000 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 5 |
| 1729632600 | 64.08 | 0.24 | 0.38 | 64.12 | 64.12 | 64.08 | 48 |
| 1729546140 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1729286940 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1729200540 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1729114140 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1729027740 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1728941340 | 63.84 | 0.18 | 0.28 | 63.84 | 63.84 | 63.84 | 1 |
| 1728682200 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1728595800 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1728509400 | 63.66 | 0.06 | 0.09 | 63.66 | 63.66 | 63.66 | 2 |
| 1728423000 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1728336600 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1728077400 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1727991000 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1727904600 | 63.6 | 0 | 0.00 | 63.6 | 63.6 | 63.6 | 0 |
| 1727818200 | 63.6 | 0.48 | 0.76 | 63.6 | 63.6 | 63.6 | 1 |
| 1727731800 | 63.12 | 0 | 0.00 | 63.12 | 63.12 | 63.12 | 0 |
| 1727472600 | 63.12 | 0 | 0.00 | 63.12 | 63.12 | 63.12 | 0 |
| 1727386200 | 63.12 | 0 | 0.00 | 63.12 | 63.12 | 63.12 | 0 |
| 1727299800 | 63.12 | 0 | 0.00 | 63.12 | 63.12 | 63.12 | 0 |
| 1727213400 | 63.12 | -0.72 | -1.13 | 63.12 | 63.12 | 63.12 | 24 |
| 1727127000 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1726867800 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1726781400 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1726695000 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1726608600 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 0 |
| 1726522200 | 63.84 | 0 | 0.00 | 63.84 | 63.84 | 63.84 | 5 |
| 1726263000 | 63.84 | 1.62 | 2.60 | 63.84 | 63.84 | 63.84 | 10 |
| 1726176540 | 62.22 | -1.27 | -2.00 | 62.22 | 62.22 | 62.22 | 1 |
| 1726090140 | 63.49 | 0.19 | 0.30 | 63.3 | 63.49 | 63.3 | 207 |
| 1726003800 | 63.3 | 0 | 0.00 | 63.3 | 63.3 | 63.3 | 0 |
| 1725917400 | 63.3 | 0 | 0.00 | 63.3 | 63.3 | 63.3 | 0 |
| 1725658200 | 63.3 | -0.45 | -0.71 | 63.3 | 63.3 | 63.3 | 1 |
| 1725571800 | 63.75 | -0.57 | -0.89 | 63.75 | 63.75 | 63.75 | 9 |
| 1725485400 | 64.319999 | -0.21 | -0.33 | 64.319999 | 64.319999 | 64.319999 | 1 |
| 1725399000 | 64.53 | 2.32 | 3.73 | 64.69 | 64.69 | 64.53 | 4 |
| 1725312540 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1725053340 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724966940 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724880540 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724794140 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724707740 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724448540 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724362140 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724275740 | 62.21 | 0 | 0.00 | 62.21 | 62.21 | 62.21 | 0 |
| 1724189340 | 62.21 | 0.89 | 1.45 | 61.87 | 62.21 | 61.87 | 4 |
| 1724102940 | 61.32 | 1.32 | 2.20 | 61.86 | 61.86 | 61.32 | 54 |
| 1723843800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1723757400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1723671000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1723584600 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1723498200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 1 |
| 1723239000 | 60 | -1.62 | -2.63 | 60.12 | 60.12 | 60 | 5 |
| 1723152600 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
| 1723066200 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
| 1722979800 | 61.62 | 0 | 0.00 | 61.62 | 61.62 | 61.62 | 0 |
| 1722893400 | 61.62 | -0.59 | -0.95 | 61.62 | 61.62 | 61.62 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
