Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BVVBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2025 | 63.34 | 0.91 | 1.46% | 62.84 | 63.40 | 62.805 | 24,088 |
| Jan 17 2025 | 62.43 | 0.19 | 0.31% | 62.4775 | 62.605 | 62.1501 | 10,993 |
| Jan 16 2025 | 62.24 | -0.23 | -0.37% | 61.6699 | 62.57 | 61.615 | 15,487 |
| Jan 15 2025 | 62.47 | -1.53 | -2.39% | 62.51 | 62.9038 | 62.09 | 14,080 |
| Jan 14 2025 | 64.00 | 3.18 | 5.23% | 61.465 | 64.60 | 60.88 | 22,576 |
| Jan 13 2025 | 60.82 | -0.20 | -0.33% | 60.5575 | 60.82 | 60.44 | 15,086 |
| Jan 10 2025 | 61.02 | 1.94 | 3.28% | 61.045 | 61.185 | 60.84 | 23,026 |
| Jan 08 2025 | 59.08 | -0.34 | -0.57% | 58.395 | 59.17 | 58.395 | 7,743 |
| Jan 07 2025 | 59.417 | -0.71 | -1.19% | 60.3175 | 60.3175 | 59.34 | 10,021 |
| Jan 06 2025 | 60.13 | 0.56 | 0.94% | 60.1775 | 60.6299 | 59.91 | 22,846 |
| Jan 03 2025 | 59.57 | 0.28 | 0.47% | 59.3125 | 59.85 | 59.2499 | 12,075 |
| Jan 02 2025 | 59.29 | -0.99 | -1.64% | 59.82 | 59.8699 | 59.2201 | 12,687 |
| Dec 31 2024 | 60.2801 | 0.24 | 0.40% | 60.805 | 61.52 | 60.2801 | 12,048 |
| Dec 30 2024 | 60.04 | -0.47 | -0.78% | 60.055 | 60.33 | 59.17 | 19,731 |
| Dec 27 2024 | 60.51 | -0.44 | -0.72% | 60.5775 | 60.6625 | 60.1801 | 39,132 |
| Dec 26 2024 | 60.95 | 0.42 | 0.69% | 60.37 | 60.95 | 60.12 | 12,068 |
| Dec 24 2024 | 60.53 | 0.23 | 0.38% | 60.235 | 60.53 | 60.00 | 21,157 |
| Dec 23 2024 | 60.30 | 0.18 | 0.30% | 60.32 | 60.32 | 59.64 | 22,292 |
| Dec 20 2024 | 60.12 | -0.55 | -0.91% | 60.2275 | 60.815 | 59.90 | 20,960 |
| Dec 19 2024 | 60.67 | -0.54 | -0.88% | 61.22 | 61.2625 | 60.66 | 19,875 |
| Dec 18 2024 | 61.21 | -1.31 | -2.10% | 62.73 | 62.815 | 61.1901 | 14,227 |
| Dec 17 2024 | 62.52 | -0.39 | -0.62% | 62.41 | 62.73 | 62.355 | 12,267 |
| Dec 16 2024 | 62.91 | -0.32 | -0.51% | 62.528 | 63.26 | 62.4975 | 21,973 |
| Dec 13 2024 | 63.23 | 0.04 | 0.06% | 63.2525 | 63.29 | 62.8675 | 53,721 |
| Dec 12 2024 | 63.19 | -1.03 | -1.60% | 63.388 | 63.49 | 63.02 | 53,781 |
| Dec 11 2024 | 64.22 | 1.80 | 2.88% | 64.2615 | 64.29 | 63.496 | 83,783 |
| Dec 10 2024 | 62.42 | 0.11 | 0.18% | 62.72 | 62.72 | 62.26 | 15,176 |
| Dec 09 2024 | 62.31 | -0.36 | -0.57% | 62.56 | 62.74 | 62.08 | 90,211 |
| Dec 06 2024 | 62.67 | 0.21 | 0.34% | 62.2425 | 62.67 | 62.19 | 10,182 |
| Dec 05 2024 | 62.46 | 0.86 | 1.40% | 62.3625 | 62.7525 | 62.14 | 14,154 |
| Dec 04 2024 | 61.60 | 0.76 | 1.24% | 61.4475 | 61.9199 | 61.4475 | 13,436 |
| Dec 03 2024 | 60.8438 | 0.47 | 0.78% | 60.47 | 60.98 | 60.47 | 11,940 |
| Dec 02 2024 | 60.37 | -0.55 | -0.90% | 60.1925 | 60.61 | 59.6401 | 13,364 |
| Nov 29 2024 | 60.92 | 0.93 | 1.55% | 60.2125 | 61.0099 | 60.195 | 9,607 |
| Nov 27 2024 | 59.99 | -0.08 | -0.13% | 59.9775 | 59.99 | 59.7875 | 9,419 |
| Nov 26 2024 | 60.07 | 0.60 | 1.01% | 60.3975 | 60.44 | 60.00 | 33,418 |
| Nov 25 2024 | 59.47 | 0.60 | 1.02% | 59.415 | 59.78 | 59.18 | 12,518 |
| Nov 22 2024 | 58.87 | 0.27 | 0.46% | 58.81 | 59.126 | 58.6601 | 13,874 |
| Nov 21 2024 | 58.60 | -0.38 | -0.64% | 58.695 | 58.86 | 58.36 | 9,993 |
| Nov 20 2024 | 58.98 | -0.19 | -0.32% | 58.29 | 58.98 | 58.2301 | 82,949 |
| Nov 19 2024 | 59.17 | -0.51 | -0.85% | 59.3125 | 59.45 | 58.92 | 11,603 |
| Nov 18 2024 | 59.68 | 1.25 | 2.14% | 58.99 | 59.91 | 58.99 | 15,210 |
| Nov 15 2024 | 58.43 | -0.92 | -1.55% | 59.23 | 59.23 | 58.43 | 13,441 |
| Nov 14 2024 | 59.35 | -0.26 | -0.44% | 59.97 | 60.19 | 59.35 | 14,696 |
| Nov 13 2024 | 59.61 | -0.72 | -1.19% | 59.77 | 59.77 | 59.19 | 16,909 |
| Nov 12 2024 | 60.33 | -1.29 | -2.09% | 60.94 | 60.94 | 59.79 | 9,711 |
| Nov 11 2024 | 61.62 | -0.40 | -0.64% | 61.68 | 61.80 | 61.19 | 9,956 |
| Nov 08 2024 | 62.02 | -0.12 | -0.19% | 62.32 | 62.32 | 61.84 | 7,047 |
| Nov 07 2024 | 62.14 | 0.63 | 1.02% | 62.09 | 62.45 | 62.0425 | 6,319 |
| Nov 06 2024 | 61.51 | -3.16 | -4.89% | 61.83 | 61.83 | 61.41 | 5,632 |
| Nov 05 2024 | 64.67 | 1.00 | 1.57% | 64.6975 | 64.99 | 64.55 | 7,979 |
| Nov 04 2024 | 63.67 | 0.11 | 0.17% | 63.695 | 63.915 | 63.65 | 8,208 |
| Nov 01 2024 | 63.56 | 0.42 | 0.67% | 63.44 | 63.75 | 63.39 | 6,895 |
| Oct 31 2024 | 63.14 | -0.54 | -0.85% | 63.255 | 63.255 | 62.815 | 14,250 |
| Oct 30 2024 | 63.68 | 0.42 | 0.66% | 63.2675 | 63.6825 | 63.24 | 7,175 |
| Oct 29 2024 | 63.26 | -0.72 | -1.12% | 63.04 | 63.26 | 62.97 | 4,929 |
| Oct 28 2024 | 63.9775 | 0.98 | 1.56% | 63.65 | 63.9775 | 63.615 | 3,547 |
| Oct 25 2024 | 62.9975 | 0.13 | 0.21% | 62.90 | 63.24 | 62.885 | 5,000 |
| Oct 24 2024 | 62.865 | -0.71 | -1.12% | 63.12 | 63.30 | 62.68 | 11,482 |
