Global X Funds (BLBT39)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.76470588235 | 25.5 | 25.95 | 24 | 27 | 24.44339623 | DR |
| 4 | 0.8 | 3.18091451292 | 25.15 | 27 | 24 | 192 | 25.21175426 | DR |
| 12 | -1.05 | -3.88888888889 | 27 | 28.35 | 24 | 1445 | 27.0653943 | DR |
| 26 | -3.18 | -10.9165808445 | 29.13 | 30.01 | 24 | 978 | 27.67496255 | DR |
| 52 | -9.57 | -26.9425675676 | 35.52 | 36.16 | 24 | 1282 | 28.46304576 | DR |
| 156 | -15.89 | -37.9780114723 | 41.84 | 52.55 | 24 | 1830 | 40.51607543 | DR |
| 260 | -15.89 | -37.9780114723 | 41.84 | 52.55 | 24 | 1830 | 40.51607543 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726263000 | 25.95 | 1.7 | 7.01 | 25.86 | 25.95 | 25.86 | 61 |
| 1726176540 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1726090140 | 24.25 | -0.25 | -1.02 | 24.01 | 24.25 | 24 | 12 |
| 1726003800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1725917400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1725658200 | 24.5 | -1.61 | -6.17 | 25.5 | 25.5 | 24.5 | 41 |
| 1725571800 | 26.11 | 0 | 0.00 | 26.11 | 26.11 | 26.11 | 0 |
| 1725485400 | 26.11 | -0.28 | -1.06 | 26.65 | 26.65 | 25.8 | 7 |
| 1725399000 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 1 |
| 1725312600 | 26.39 | -0.52 | -1.93 | 26.39 | 26.39 | 26.39 | 7 |
| 1725053400 | 26.91 | 0.6 | 2.28 | 27 | 27 | 26.91 | 26 |
| 1724967000 | 26.31 | 0.9 | 3.54 | 26.31 | 26.31 | 26.31 | 90 |
| 1724880600 | 25.41 | -0.36 | -1.40 | 25.5 | 25.5 | 25.41 | 32 |
| 1724794140 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1724707740 | 25.77 | 0.03 | 0.12 | 25.74 | 25.77 | 25.74 | 2 |
| 1724448600 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 488 |
| 1724362140 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 24 |
| 1724275740 | 25.74 | 0.62 | 2.47 | 25.66 | 25.94 | 25.66 | 72 |
| 1724189340 | 25.12 | 0.16 | 0.64 | 25.14 | 25.14 | 25.08 | 40 |
| 1724102940 | 24.96 | -0.04 | -0.16 | 24.96 | 24.96 | 24.96 | 5 |
| 1723843800 | 25 | 0.1 | 0.40 | 25.15 | 25.15 | 24.96 | 2026 |
| 1723757340 | 24.9 | 0.2 | 0.81 | 25 | 25 | 24.9 | 700 |
| 1723671000 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1723584600 | 24.7 | 0.34 | 1.40 | 24.7 | 24.7 | 24.7 | 142 |
| 1723498200 | 24.36 | -0.57 | -2.29 | 24.75 | 24.75 | 24.36 | 44 |
| 1723239000 | 24.93 | -0.51 | -2.00 | 25.07 | 25.07 | 24.93 | 21 |
| 1723152600 | 25.44 | 0.14 | 0.55 | 25.44 | 25.44 | 25.44 | 29 |
| 1723066200 | 25.3 | -0.1 | -0.39 | 25.3 | 25.7 | 25.3 | 174 |
| 1722979740 | 25.4 | -0.62 | -2.38 | 25.4 | 25.4 | 25.4 | 2804 |
| 1722893400 | 26.02 | -0.77 | -2.87 | 26.79 | 26.79 | 25.8 | 48 |
| 1722634200 | 26.79 | -1.33 | -4.73 | 26.99 | 26.99 | 26.7 | 67 |
| 1722547800 | 28.12 | 0.28 | 1.01 | 28.12 | 28.12 | 28.12 | 1 |
| 1722461400 | 27.84 | 0.12 | 0.43 | 27.66 | 27.84 | 27.66 | 10 |
| 1722375000 | 27.72 | 0 | 0.00 | 27.72 | 27.72 | 27.72 | 0 |
| 1722288600 | 27.72 | 0 | 0.00 | 27.72 | 27.72 | 27.72 | 0 |
| 1722029400 | 27.72 | -0.43 | -1.53 | 28 | 28 | 27.72 | 70 |
| 1721943000 | 28.15 | 0.28 | 1.00 | 28.15 | 28.15 | 28.15 | 7 |
| 1721856600 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1721770200 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1721683800 | 27.87 | -0.18 | -0.64 | 27.87 | 27.87 | 27.87 | 2 |
| 1721424600 | 28.05 | -0.23 | -0.81 | 27.98 | 28.05 | 27.96 | 16 |
| 1721338200 | 28.28 | 0.02 | 0.07 | 28.08 | 28.28 | 28.08 | 302 |
| 1721251800 | 28.26 | 0.45 | 1.62 | 28.26 | 28.26 | 28.26 | 39 |
| 1721165340 | 27.81 | 0.12 | 0.43 | 27.66 | 27.81 | 27.66 | 354 |
| 1721079000 | 27.69 | -0.66 | -2.33 | 28.29 | 28.29 | 27.69 | 441 |
| 1720819800 | 28.35 | 0.7 | 2.53 | 28.32 | 28.35 | 28.32 | 19 |
| 1720733400 | 27.65 | 0.59 | 2.18 | 27.65 | 27.65 | 27.65 | 250 |
| 1720646940 | 27.06 | 0 | 0.00 | 27.06 | 27.06 | 27.06 | 0 |
| 1720560540 | 27.06 | 0 | 0.00 | 27.06 | 27.06 | 27.06 | 1 |
| 1720474200 | 27.06 | -0.2 | -0.73 | 27.06 | 27.06 | 27.06 | 2 |
| 1720215000 | 27.26 | -0.22 | -0.80 | 27.26 | 27.26 | 27.26 | 57611 |
| 1720128600 | 27.48 | 0 | 0.00 | 27.48 | 27.48 | 27.48 | 0 |
| 1720042200 | 27.48 | 0 | 0.00 | 27.48 | 27.48 | 27.48 | 0 |
| 1719955800 | 27.48 | 0 | 0.00 | 27.48 | 27.48 | 27.48 | 0 |
| 1719869400 | 27.48 | 0.48 | 1.78 | 27.03 | 27.48 | 27.03 | 196 |
| 1719610200 | 27 | -0.18 | -0.66 | 27 | 27 | 27 | 30 |
| 1719523800 | 27.18 | 0.18 | 0.67 | 27.18 | 27.18 | 27.18 | 4 |
| 1719437400 | 27 | 0.34 | 1.28 | 27 | 27 | 27 | 14 |
| 1719351000 | 26.66 | -0.1 | -0.37 | 26.67 | 26.67 | 26.66 | 19 |
| 1719264600 | 26.76 | -0.24 | -0.89 | 26.46 | 26.76 | 26.46 | 168 |
| 1719005400 | 27 | -0.21 | -0.77 | 27 | 27 | 27 | 1 |
| 1718918940 | 27.21 | -0.66 | -2.37 | 27.3 | 27.3 | 27.21 | 60 |
| 1718832540 | 27.87 | 0.03 | 0.11 | 27.87 | 27.87 | 27.87 | 50 |
| 1718746200 | 27.84 | 0.27 | 0.98 | 27.27 | 27.84 | 27.27 | 66 |
| 1718659800 | 27.57 | 0.12 | 0.44 | 27.57 | 27.57 | 27.57 | 46 |
| 1718400600 | 27.45 | -0.54 | -1.93 | 27.5 | 27.5 | 27.39 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
