National Association of Securities Dealers (NASD11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.789993416722 | 15.19 | 15.41 | 14.85 | 826500 | 15.20816113 | FU |
| 4 | 0.21 | 1.4131897712 | 14.86 | 15.44 | 14.35 | 693381 | 15.0400759 | FU |
| 12 | -0.39 | -2.52263906856 | 15.46 | 15.67 | 13.95 | 1349142 | 15.05776562 | FU |
| 26 | 2.25 | 17.5507020281 | 12.82 | 15.92 | 12.3 | 1415266 | 14.2108467 | FU |
| 52 | 4.76 | 46.1687681862 | 10.31 | 15.92 | 9.77 | 1112901 | 13.39849952 | FU |
| 156 | 3.97 | 35.7657657658 | 11.1 | 15.92 | 7.47 | 819224 | 11.40924402 | FU |
| 260 | 4.57 | 43.5238095238 | 10.5 | 15.92 | 7.47 | 774139 | 11.37121987 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727904540 | 15.07 | 0.02 | 0.13 | 14.96 | 15.1 | 14.85 | 893783 |
| 1727818200 | 15.05 | -0.24 | -1.57 | 15.22 | 15.24 | 14.91 | 736321 |
| 1727731800 | 15.29 | 0.11 | 0.72 | 15.15 | 15.29 | 15.1 | 1331451 |
| 1727472600 | 15.18 | -0.04 | -0.26 | 15.35 | 15.35 | 15.11 | 423779 |
| 1727386140 | 15.22 | 0 | 0.00 | 15.34 | 15.41 | 15.11 | 517177 |
| 1727299740 | 15.22 | 0.16 | 1.06 | 15.19 | 15.36 | 15.14 | 1123774 |
| 1727213400 | 15.06 | -0.29 | -1.89 | 15.2 | 15.25 | 15.02 | 594147 |
| 1727127000 | 15.35 | 0.23 | 1.52 | 15.34 | 15.44 | 15.26 | 792865 |
| 1726867800 | 15.12 | 0.06 | 0.40 | 15.06 | 15.34 | 15.04 | 1100884 |
| 1726781400 | 15.06 | 0.19 | 1.28 | 15 | 15.14 | 14.94 | 1544622 |
| 1726695000 | 14.87 | -0.06 | -0.40 | 14.96 | 14.96 | 14.72 | 303717 |
| 1726608600 | 14.93 | -0.02 | -0.13 | 15.03 | 15.06 | 14.83 | 577521 |
| 1726522200 | 14.95 | -0.2 | -1.32 | 15.14 | 15.14 | 14.81 | 304757 |
| 1726263000 | 15.15 | -0.14 | -0.92 | 15.23 | 15.23 | 15.06 | 503366 |
| 1726176540 | 15.29 | 0.15 | 0.99 | 15.07 | 15.31 | 15.07 | 440369 |
| 1726090140 | 15.14 | 0.21 | 1.41 | 14.78 | 15.15 | 14.65 | 407627 |
| 1726003740 | 14.93 | 0.42 | 2.89 | 14.57 | 14.94 | 14.54 | 517298 |
| 1725917400 | 14.51 | 0.13 | 0.90 | 14.53 | 14.63 | 14.42 | 684166 |
| 1725658200 | 14.38 | -0.35 | -2.38 | 14.66 | 14.66 | 14.35 | 627169 |
| 1725571800 | 14.73 | -0.24 | -1.60 | 14.84 | 14.96 | 14.66 | 863087 |
| 1725485400 | 14.97 | -0.02 | -0.13 | 14.86 | 14.98 | 14.78 | 473521 |
| 1725399000 | 14.99 | -0.44 | -2.85 | 15.2 | 15.25 | 14.84 | 708907 |
| 1725312600 | 15.43 | 0.09 | 0.59 | 15.49 | 15.6 | 15.39 | 485549 |
| 1725053400 | 15.34 | 0.09 | 0.59 | 15.4 | 15.5 | 15.19 | 1341316 |
| 1724967000 | 15.25 | 0.38 | 2.56 | 15.1 | 15.45 | 15.1 | 979568 |
| 1724880600 | 14.87 | -0.29 | -1.91 | 15.13 | 15.14 | 14.83 | 565864 |
| 1724794140 | 15.16 | 0.12 | 0.80 | 14.95 | 15.16 | 14.87 | 1161197 |
| 1724707740 | 15.04 | -0.01 | -0.07 | 15.09 | 15.11 | 14.85 | 380835 |
| 1724448600 | 15.05 | -0.21 | -1.38 | 15.27 | 15.3 | 14.93 | 1741237 |
| 1724362140 | 15.26 | 0.03 | 0.20 | 15.26 | 15.43 | 15.1 | 4904787 |
| 1724275740 | 15.23 | 0.11 | 0.73 | 15.1 | 15.23 | 15.02 | 618804 |
| 1724189340 | 15.12 | 0.18 | 1.20 | 14.96 | 15.12 | 14.94 | 575895 |
| 1724102940 | 14.94 | -0.02 | -0.13 | 14.88 | 14.94 | 14.71 | 512689 |
| 1723843800 | 14.96 | 0.04 | 0.27 | 14.75 | 14.96 | 14.74 | 552006 |
| 1723757340 | 14.92 | 0.39 | 2.68 | 14.75 | 14.99 | 14.62 | 1909221 |
| 1723671000 | 14.53 | -0.02 | -0.14 | 14.49 | 14.7 | 14.27 | 1574916 |
| 1723584600 | 14.55 | 0.34 | 2.39 | 14.26 | 14.6 | 14.2 | 2790688 |
| 1723498200 | 14.21 | 0.03 | 0.21 | 14.2 | 14.32 | 14.1 | 618186 |
| 1723239000 | 14.18 | -0.2 | -1.39 | 14.1 | 14.26 | 14.05 | 419556 |
| 1723152600 | 14.38 | 0.41 | 2.93 | 14.14 | 14.4 | 14.12 | 1308520 |
| 1723066200 | 13.97 | -0.25 | -1.76 | 14.33 | 14.43 | 13.97 | 678660 |
| 1722979740 | 14.22 | -0.16 | -1.11 | 14.26 | 14.46 | 14.08 | 1057063 |
| 1722893400 | 14.38 | -0.38 | -2.57 | 14.1 | 14.55 | 13.95 | 2477186 |
| 1722634200 | 14.76 | -0.4 | -2.64 | 14.76 | 14.87 | 14.57 | 1203002 |
| 1722547800 | 15.16 | -0.19 | -1.24 | 15.38 | 15.45 | 14.99 | 2706470 |
| 1722461400 | 15.35 | 0.7 | 4.78 | 15.19 | 15.4 | 15.1 | 1126765 |
| 1722374940 | 14.65 | -0.27 | -1.81 | 15.05 | 15.11 | 14.62 | 651307 |
| 1722288600 | 14.92 | -0.06 | -0.40 | 15.13 | 15.19 | 14.73 | 507535 |
| 1722029400 | 14.98 | 0 | 0.00 | 14.92 | 15.12 | 14.85 | 480082 |
| 1721943000 | 14.98 | -0.02 | -0.13 | 15 | 15.12 | 14.76 | 707967 |
| 1721856600 | 15 | -0.47 | -3.04 | 15.33 | 15.35 | 15 | 8065716 |
| 1721770140 | 15.47 | 0.05 | 0.32 | 15.43 | 15.51 | 15.33 | 1676292 |
| 1721683800 | 15.42 | 0.07 | 0.46 | 15.37 | 15.44 | 15.19 | 284035 |
| 1721424600 | 15.35 | 0.03 | 0.20 | 15.31 | 15.35 | 15.14 | 3194870 |
| 1721338200 | 15.32 | 0.18 | 1.19 | 15.29 | 15.4 | 15.12 | 3622895 |
| 1721251800 | 15.14 | -0.34 | -2.20 | 15.3 | 15.36 | 15.09 | 7894255 |
| 1721165340 | 15.48 | 0.03 | 0.19 | 15.5 | 15.51 | 15.31 | 2513237 |
| 1721079000 | 15.45 | -0.04 | -0.26 | 15.54 | 15.67 | 15.44 | 688879 |
| 1720819800 | 15.49 | 0.05 | 0.32 | 15.38 | 15.57 | 15.35 | 1579455 |
| 1720733400 | 15.44 | -0.2 | -1.28 | 15.64 | 15.64 | 15.28 | 1036631 |
| 1720647000 | 15.64 | 0.14 | 0.90 | 15.46 | 15.65 | 15.4 | 1778869 |
| 1720560540 | 15.5 | -0.09 | -0.58 | 15.61 | 15.63 | 15.4 | 585691 |
| 1720474200 | 15.59 | 0.06 | 0.39 | 15.6 | 15.64 | 15.5 | 1391596 |
| 1720215000 | 15.53 | -0.06 | -0.38 | 15.52 | 15.65 | 15.47 | 1105876 |
| 1720128540 | 15.59 | -0.17 | -1.08 | 15.74 | 15.74 | 15.42 | 254554 |
| 1720042200 | 15.76 | -0.13 | -0.82 | 15.67 | 15.76 | 15.53 | 436530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
