BRFSH200 Ex:20 16/08/2024 (BRFSH200)
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 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724103000 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1723843800 | 4.39 | 0.21 | 5.02 | 4.19 | 4.4 | 4.19 | 18500 |
| 1723757340 | 4.18 | 0.68 | 19.43 | 4.11 | 4.54 | 3.85 | 45000 |
| 1723671000 | 3.5 | 1.17 | 50.21 | 3.16 | 3.59 | 3.07 | 5400 |
| 1723584600 | 2.33 | 0.31 | 15.35 | 2.2 | 2.33 | 2.14 | 4700 |
| 1723498200 | 2.02 | 0.04 | 2.02 | 2.5 | 2.5 | 2.02 | 800 |
| 1723239000 | 1.98 | 0.53 | 36.55 | 2.2 | 2.2 | 1.98 | 400 |
| 1723152600 | 1.45 | 0.16 | 12.40 | 1.45 | 1.45 | 1.45 | 300 |
| 1723066200 | 1.29 | -0.06 | -4.44 | 1.35 | 1.45 | 1.28 | 3100 |
| 1722979740 | 1.35 | 0.2 | 17.39 | 1.35 | 1.35 | 1.35 | 900 |
| 1722893400 | 1.15 | -0.4 | -25.81 | 1.2 | 1.2 | 1.15 | 4000 |
| 1722634200 | 1.55 | -0.27 | -14.84 | 1.66 | 1.66 | 1.55 | 800 |
| 1722547740 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1722461340 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1722374940 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 600 |
| 1722288540 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1722029340 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1721942940 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1721856540 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1721770140 | 1.82 | 0.12 | 7.06 | 1.49 | 1.82 | 1.49 | 2600 |
| 1721683800 | 1.7 | 0.26 | 18.06 | 1.6 | 1.7 | 1.6 | 4400 |
| 1721424600 | 1.44 | -0.26 | -15.29 | 1.8 | 1.8 | 1.44 | 4400 |
| 1721338200 | 1.7 | -1.19 | -41.18 | 1.8 | 1.82 | 1.7 | 1600 |
| 1721251800 | 2.89 | -0.13 | -4.30 | 2.9 | 2.9 | 2.89 | 3000 |
| 1721165340 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.02 | 3.0099999 | 2000000 |
| 1721079000 | 3 | 0.13 | 4.53 | 2.87 | 3 | 2.87 | 200 |
| 1720819800 | 2.87 | 0.52 | 22.13 | 2.85 | 3.02 | 2.6 | 2500 |
| 1720733400 | 2.35 | -0.31 | -11.65 | 2.35 | 2.35 | 2.35 | 900 |
| 1720647000 | 2.66 | -0.2 | -6.99 | 2.56 | 2.68 | 2.48 | 13200 |
| 1720560540 | 2.86 | -0.09 | -3.05 | 3 | 3 | 2.75 | 20300 |
| 1720474200 | 2.95 | -0.41 | -12.20 | 3.3 | 3.3 | 2.95 | 600 |
| 1720215000 | 3.36 | -0.02 | -0.59 | 4 | 4 | 3.36 | 1200 |
| 1720128600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1720042200 | 3.38 | -0.73 | -17.76 | 3.4 | 3.4 | 3.38 | 300 |
| 1719955800 | 4.11 | 1.46 | 55.09 | 3.45 | 4.11 | 3.45 | 1100 |
| 1719869400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1719610200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1719523800 | 2.65 | 0.64 | 31.84 | 2.45 | 2.65 | 2.45 | 1000 |
| 1719437400 | 2.0099999 | 0.12 | 6.35 | 2.06 | 2.06 | 2.0099999 | 1300 |
| 1719351000 | 1.89 | 0.01 | 0.53 | 1.85 | 1.93 | 1.83 | 28700 |
| 1719264600 | 1.88 | 0.04 | 2.17 | 2.0099999 | 2.0299999 | 1.87 | 23900 |
| 1719005400 | 1.84 | 0.21 | 12.88 | 1.72 | 1.88 | 1.72 | 32100 |
| 1718918940 | 1.6299999 | 0.11 | 7.24 | 1.5 | 1.7 | 1.5 | 35200 |
| 1718832540 | 1.52 | 0.53 | 53.54 | 1.4 | 1.52 | 1.4 | 18200 |
| 1718746200 | 0.99 | 0.37 | 59.68 | 0.8 | 0.99 | 0.8 | 5300 |
| 1718659800 | 0.62 | -0.18 | -22.50 | 0.79 | 0.79 | 0.62 | 39700 |
| 1718400600 | 0.8 | -0.05 | -5.88 | 0.84 | 0.84 | 0.78 | 7500 |
| 1718314200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 400 |
| 1718227800 | 0.85 | -0.14 | -14.14 | 0.85 | 0.85 | 0.85 | 500 |
| 1718141400 | 0.99 | 0.1 | 11.24 | 0.95 | 0.99 | 0.95 | 6200 |
| 1718055000 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1717795800 | 0.89 | 0.11 | 14.10 | 0.89 | 0.89 | 0.89 | 200 |
| 1717709400 | 0.78 | 0.03 | 4.00 | 0.78 | 0.79 | 0.78 | 1100 |
| 1717623000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717536600 | 0.75 | -0.5 | -40.00 | 0.75 | 0.75 | 0.75 | 14100 |
| 1717450140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1717190940 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1717018140 | 1.25 | -0.07 | -5.30 | 1.2 | 1.25 | 1.2 | 1000 |
| 1716931740 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1716845340 | 1.32 | 0.07 | 5.60 | 1.32 | 1.32 | 1.32 | 100 |
| 1716586200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1716499800 | 1.25 | -0.05 | -3.85 | 1.2 | 1.25 | 1.2 | 14000 |
| 1716413340 | 1.3 | -0.2 | -13.33 | 1.3 | 1.3 | 1.3 | 1000 |
| 1716327000 | 1.5 | -0.11 | -6.83 | 1.58 | 1.58 | 1.3 | 600 |
| 1716240600 | 1.61 | 0.22 | 15.83 | 1.5 | 1.61 | 1.5 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
