Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOVA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 124.03 | -0.34 | -0.27% | 124.20 | 124.99 | 123.74 | 3,438,136 |
| May 17 2024 | 124.37 | -0.31 | -0.25% | 124.28 | 124.76 | 123.70 | 5,058,879 |
| May 16 2024 | 124.68 | 0.35 | 0.28% | 125.36 | 125.39 | 124.17 | 5,538,316 |
| May 15 2024 | 124.33 | -0.62 | -0.50% | 123.66 | 124.68 | 123.34 | 8,322,119 |
| May 14 2024 | 124.95 | 0.47 | 0.38% | 124.22 | 125.25 | 124.20 | 4,930,941 |
| May 13 2024 | 124.48 | 0.64 | 0.52% | 124.26 | 124.98 | 124.10 | 5,019,698 |
| May 10 2024 | 123.84 | -0.96 | -0.77% | 124.63 | 125.26 | 123.79 | 5,500,891 |
| May 09 2024 | 124.80 | -0.84 | -0.67% | 124.22 | 124.82 | 123.65 | 5,235,426 |
| May 08 2024 | 125.64 | 0.30 | 0.24% | 124.59 | 125.86 | 124.31 | 2,563,466 |
| May 07 2024 | 125.34 | 0.54 | 0.43% | 125.47 | 125.97 | 125.30 | 4,458,951 |
| May 06 2024 | 124.80 | -0.10 | -0.08% | 124.72 | 125.44 | 124.52 | 2,494,676 |
| May 03 2024 | 124.90 | 1.46 | 1.18% | 124.73 | 125.12 | 124.55 | 8,073,958 |
| May 02 2024 | 123.44 | 1.04 | 0.85% | 123.87 | 124.00 | 122.89 | 4,201,915 |
| Apr 30 2024 | 122.40 | -1.10 | -0.89% | 123.21 | 123.28 | 122.16 | 4,891,309 |
| Apr 29 2024 | 123.50 | 0.56 | 0.46% | 122.94 | 123.77 | 122.83 | 3,936,000 |
| Apr 26 2024 | 122.94 | 1.99 | 1.65% | 121.70 | 123.13 | 121.70 | 5,907,823 |
| Apr 25 2024 | 120.95 | -0.15 | -0.12% | 120.60 | 121.13 | 120.05 | 2,680,171 |
| Apr 24 2024 | 121.10 | -0.42 | -0.35% | 121.80 | 121.80 | 120.90 | 3,023,353 |
| Apr 23 2024 | 121.52 | -0.49 | -0.40% | 121.14 | 122.19 | 120.65 | 3,925,593 |
| Apr 22 2024 | 122.01 | 0.51 | 0.42% | 121.72 | 122.36 | 120.96 | 5,962,998 |
| Apr 19 2024 | 121.50 | 1.05 | 0.87% | 120.51 | 121.86 | 120.51 | 6,968,412 |
| Apr 18 2024 | 120.45 | -0.15 | -0.12% | 120.88 | 121.50 | 119.81 | 7,058,394 |
| Apr 17 2024 | 120.60 | -0.12 | -0.10% | 121.50 | 121.68 | 120.02 | 8,562,974 |
| Apr 16 2024 | 120.72 | -0.73 | -0.60% | 120.80 | 121.54 | 120.15 | 4,825,202 |
| Apr 15 2024 | 121.45 | -0.65 | -0.53% | 122.27 | 122.59 | 121.35 | 5,630,895 |
| Apr 12 2024 | 122.10 | -1.45 | -1.17% | 123.61 | 123.95 | 121.95 | 7,830,330 |
| Apr 11 2024 | 123.55 | -0.66 | -0.53% | 124.10 | 124.24 | 123.33 | 5,565,522 |
| Apr 10 2024 | 124.21 | -1.89 | -1.50% | 125.60 | 125.60 | 124.00 | 7,337,316 |
| Apr 09 2024 | 126.10 | 0.89 | 0.71% | 125.71 | 126.22 | 125.43 | 6,853,739 |
| Apr 08 2024 | 125.21 | 2.21 | 1.80% | 123.60 | 125.43 | 123.40 | 3,885,696 |
| Apr 05 2024 | 123.00 | -0.62 | -0.50% | 123.70 | 123.74 | 122.69 | 4,740,945 |
| Apr 04 2024 | 123.62 | 0.22 | 0.18% | 124.40 | 125.86 | 123.25 | 7,346,367 |
| Apr 03 2024 | 123.40 | -0.40 | -0.32% | 123.64 | 123.99 | 122.50 | 4,154,131 |
| Apr 02 2024 | 123.80 | 0.60 | 0.49% | 123.27 | 123.92 | 122.96 | 4,144,172 |
| Apr 01 2024 | 123.20 | -1.10 | -0.88% | 124.68 | 124.93 | 123.05 | 3,129,542 |
| Mar 28 2024 | 124.30 | 0.39 | 0.31% | 123.82 | 124.66 | 123.57 | 3,738,610 |
| Mar 27 2024 | 123.91 | 0.67 | 0.54% | 123.00 | 124.07 | 122.52 | 3,296,437 |
| Mar 26 2024 | 123.24 | -0.01 | -0.01% | 123.00 | 123.55 | 122.90 | 3,841,275 |
| Mar 25 2024 | 123.25 | 0.07 | 0.06% | 123.29 | 123.50 | 123.03 | 3,299,498 |
| Mar 22 2024 | 123.18 | -1.12 | -0.90% | 124.10 | 124.23 | 123.18 | 3,386,973 |
| Mar 21 2024 | 124.30 | -1.15 | -0.92% | 125.54 | 125.64 | 124.28 | 3,950,590 |
| Mar 20 2024 | 125.45 | 1.64 | 1.32% | 123.83 | 125.58 | 123.59 | 6,863,547 |
| Mar 19 2024 | 123.81 | 0.86 | 0.70% | 123.55 | 124.23 | 123.40 | 6,286,775 |
| Mar 18 2024 | 122.95 | 0.20 | 0.16% | 123.38 | 123.83 | 122.60 | 2,753,627 |
| Mar 15 2024 | 122.75 | -1.25 | -1.01% | 123.94 | 124.23 | 122.42 | 6,754,278 |
| Mar 14 2024 | 124.00 | -0.48 | -0.39% | 124.42 | 124.54 | 123.43 | 4,233,788 |
| Mar 13 2024 | 124.48 | 0.66 | 0.53% | 123.80 | 124.79 | 123.64 | 5,419,376 |
| Mar 12 2024 | 123.82 | 1.22 | 1.00% | 123.26 | 124.30 | 122.90 | 3,143,544 |
| Mar 11 2024 | 122.60 | -0.66 | -0.54% | 122.50 | 123.32 | 122.32 | 4,301,093 |
| Mar 08 2024 | 123.26 | -1.41 | -1.13% | 122.51 | 123.84 | 122.15 | 8,287,551 |
| Mar 07 2024 | 124.67 | -0.48 | -0.38% | 125.30 | 125.38 | 124.30 | 3,472,675 |
| Mar 06 2024 | 125.15 | 0.75 | 0.60% | 124.90 | 125.54 | 124.69 | 3,578,884 |
| Mar 05 2024 | 124.40 | -0.10 | -0.08% | 124.72 | 125.23 | 124.07 | 3,539,742 |
| Mar 04 2024 | 124.50 | -0.74 | -0.59% | 125.27 | 125.50 | 124.48 | 5,601,510 |
| Mar 01 2024 | 125.24 | -0.01 | -0.01% | 125.25 | 125.92 | 124.94 | 3,484,857 |
| Feb 29 2024 | 125.25 | -1.01 | -0.80% | 125.71 | 126.13 | 124.91 | 8,591,622 |
| Feb 28 2024 | 126.26 | -1.58 | -1.24% | 127.18 | 127.50 | 125.92 | 4,808,666 |
| Feb 27 2024 | 127.84 | 2.07 | 1.65% | 126.64 | 127.84 | 126.64 | 4,383,517 |
| Feb 26 2024 | 125.77 | 0.16 | 0.13% | 125.30 | 126.19 | 125.29 | 3,146,684 |
| Feb 23 2024 | 125.61 | -0.69 | -0.55% | 126.60 | 126.79 | 125.29 | 4,046,434 |
| Feb 22 2024 | 126.30 | 0.12 | 0.10% | 126.66 | 126.97 | 126.11 | 6,034,254 |
| Feb 21 2024 | 126.18 | -0.01 | -0.01% | 126.15 | 126.20 | 125.50 | 4,663,969 |
