Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 12.82 | -0.36 | -2.73% | 13.09 | 13.09 | 12.67 | 1,009,564 |
| Dec 16 2024 | 13.18 | 0.35 | 2.73% | 12.855 | 13.23 | 12.83 | 1,245,989 |
| Dec 13 2024 | 12.83 | -0.52 | -3.90% | 13.105 | 13.18 | 12.655 | 1,070,118 |
| Dec 12 2024 | 13.35 | -0.04 | -0.30% | 13.315 | 13.47 | 13.27 | 1,006,310 |
| Dec 11 2024 | 13.39 | 0.61 | 4.77% | 12.86 | 13.40 | 12.80 | 1,287,232 |
| Dec 10 2024 | 12.78 | -0.19 | -1.46% | 13.05 | 13.20 | 12.72 | 1,417,337 |
| Dec 09 2024 | 12.97 | 0.89 | 7.37% | 12.50 | 13.17 | 12.50 | 917,716 |
| Dec 06 2024 | 12.08 | -0.25 | -2.03% | 12.20 | 12.255 | 12.065 | 453,809 |
| Dec 05 2024 | 12.33 | 0.04 | 0.33% | 12.396 | 12.58 | 12.155 | 515,938 |
| Dec 04 2024 | 12.29 | 0.11 | 0.90% | 12.18 | 12.44 | 12.18 | 519,016 |
| Dec 03 2024 | 12.18 | 0.13 | 1.08% | 12.17 | 12.41 | 12.09 | 827,207 |
| Dec 02 2024 | 12.05 | -0.05 | -0.41% | 11.96 | 12.08 | 11.91 | 889,263 |
| Nov 29 2024 | 12.10 | -0.01 | -0.08% | 12.175 | 12.31 | 12.05 | 342,868 |
| Nov 27 2024 | 12.11 | 0.11 | 0.92% | 12.05 | 12.23 | 12.02 | 356,024 |
| Nov 26 2024 | 12.00 | 0.00 | 0.00% | 11.944 | 12.19 | 11.86 | 596,638 |
| Nov 25 2024 | 12.00 | -0.06 | -0.50% | 11.85 | 12.14 | 11.78 | 1,634,207 |
| Nov 22 2024 | 12.06 | -0.22 | -1.79% | 12.11 | 12.205 | 12.00 | 610,366 |
| Nov 21 2024 | 12.28 | 0.14 | 1.15% | 12.415 | 12.46 | 12.095 | 698,940 |
| Nov 20 2024 | 12.14 | -0.33 | -2.65% | 12.308 | 12.43 | 12.09 | 386,936 |
| Nov 19 2024 | 12.47 | -0.01 | -0.08% | 12.6404 | 12.6404 | 12.21 | 670,626 |
| Nov 18 2024 | 12.48 | 0.16 | 1.30% | 12.46 | 12.79 | 12.41 | 593,393 |
| Nov 15 2024 | 12.32 | -0.03 | -0.24% | 12.35 | 12.62 | 12.22 | 2,831,288 |
| Nov 14 2024 | 12.35 | 0.05 | 0.41% | 12.32 | 12.48 | 12.165 | 1,939,009 |
| Nov 13 2024 | 12.30 | -0.03 | -0.24% | 12.375 | 12.395 | 12.09 | 1,048,160 |
| Nov 12 2024 | 12.33 | 0.54 | 4.58% | 11.65 | 12.36 | 11.65 | 1,592,150 |
| Nov 11 2024 | 11.79 | -0.39 | -3.20% | 11.79 | 11.86 | 11.61 | 1,294,391 |
| Nov 08 2024 | 12.18 | -0.34 | -2.72% | 12.34 | 12.395 | 12.04 | 1,205,442 |
| Nov 07 2024 | 12.52 | 0.30 | 2.45% | 12.42 | 12.62 | 12.31 | 587,810 |
| Nov 06 2024 | 12.22 | -0.45 | -3.55% | 12.24 | 12.54 | 12.07 | 1,491,898 |
| Nov 05 2024 | 12.67 | -0.20 | -1.55% | 13.11 | 13.17 | 12.57 | 1,060,612 |
| Nov 04 2024 | 12.87 | 0.23 | 1.82% | 12.64 | 12.87 | 12.48 | 752,008 |
| Nov 01 2024 | 12.64 | -0.42 | -3.22% | 13.06 | 13.21 | 12.61 | 1,825,777 |
| Oct 31 2024 | 13.06 | -0.04 | -0.31% | 13.265 | 13.81 | 12.85 | 1,330,957 |
| Oct 30 2024 | 13.10 | 0.01 | 0.08% | 12.86 | 13.145 | 12.70 | 1,304,583 |
| Oct 29 2024 | 13.09 | -0.06 | -0.46% | 13.22 | 13.33 | 12.95 | 753,766 |
| Oct 28 2024 | 13.15 | -0.17 | -1.28% | 13.19 | 13.33 | 13.13 | 341,743 |
| Oct 25 2024 | 13.32 | -0.19 | -1.41% | 13.32 | 13.54 | 13.19 | 1,135,754 |
| Oct 24 2024 | 13.51 | 0.00 | 0.00% | 13.57 | 13.61 | 13.24 | 826,458 |
| Oct 23 2024 | 13.51 | -0.44 | -3.15% | 13.72 | 13.78 | 13.50 | 612,038 |
| Oct 22 2024 | 13.95 | 0.21 | 1.53% | 14.05 | 14.29 | 13.90 | 953,300 |
| Oct 21 2024 | 13.74 | 0.04 | 0.29% | 13.97 | 14.11 | 13.66 | 614,257 |
| Oct 18 2024 | 13.70 | 0.36 | 2.70% | 13.50 | 13.95 | 13.43 | 683,771 |
| Oct 17 2024 | 13.34 | 0.10 | 0.76% | 13.40 | 13.62 | 13.155 | 477,310 |
| Oct 16 2024 | 13.24 | 0.08 | 0.61% | 13.34 | 13.66 | 13.19 | 542,284 |
| Oct 15 2024 | 13.16 | -0.40 | -2.95% | 13.55 | 13.55 | 13.145 | 589,906 |
| Oct 14 2024 | 13.56 | -0.13 | -0.95% | 13.52 | 13.75 | 13.45 | 583,394 |
| Oct 11 2024 | 13.69 | -0.09 | -0.65% | 13.92 | 13.9799 | 13.51 | 909,784 |
| Oct 10 2024 | 13.78 | 0.75 | 5.76% | 13.03 | 13.80 | 13.02 | 778,172 |
| Oct 09 2024 | 13.03 | -0.39 | -2.91% | 13.33 | 13.41 | 13.00 | 1,020,648 |
| Oct 08 2024 | 13.42 | -0.58 | -4.14% | 13.80 | 13.80 | 13.28 | 595,575 |
| Oct 07 2024 | 14.00 | -0.07 | -0.50% | 14.01 | 14.07 | 13.84 | 569,972 |
| Oct 04 2024 | 14.07 | 0.06 | 0.43% | 13.95 | 14.20 | 13.95 | 942,836 |
| Oct 03 2024 | 14.01 | -0.01 | -0.07% | 13.77 | 14.045 | 13.7241 | 682,696 |
| Oct 02 2024 | 14.02 | 0.01 | 0.07% | 14.05 | 14.26 | 14.00 | 496,724 |
| Oct 01 2024 | 14.01 | 0.17 | 1.23% | 13.95 | 14.205 | 13.785 | 708,770 |
| Sep 30 2024 | 13.84 | -0.24 | -1.70% | 13.95 | 13.95 | 13.65 | 865,281 |
| Sep 27 2024 | 14.08 | -0.21 | -1.47% | 14.29 | 14.33 | 14.02 | 737,873 |
| Sep 26 2024 | 14.29 | 0.44 | 3.18% | 14.03 | 14.30 | 13.97 | 1,827,809 |
| Sep 25 2024 | 13.85 | -0.04 | -0.29% | 13.88 | 14.03 | 13.82 | 944,953 |
| Sep 24 2024 | 13.89 | 0.39 | 2.89% | 13.84 | 14.1399 | 13.67 | 1,366,811 |
| Sep 23 2024 | 13.50 | -0.17 | -1.24% | 13.61 | 13.74 | 13.50 | 875,217 |
| Sep 20 2024 | 13.67 | 0.05 | 0.37% | 13.65 | 13.90 | 13.39 | 13,903,038 |
| Sep 19 2024 | 13.62 | 0.15 | 1.11% | 13.60 | 13.735 | 13.48 | 1,830,318 |
