Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1BVS7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 78.91 | -0.67 | -0.84% | 79.67 | 79.81 | 78.71 | 0 |
| May 30 2024 | 79.58 | 1.30 | 1.66% | 78.55 | 80.52 | 78.55 | 0 |
| May 29 2024 | 78.28 | -0.70 | -0.89% | 78.57 | 79.00 | 78.22 | 0 |
| May 28 2024 | 78.98 | 0.60 | 0.77% | 79.22 | 79.88 | 78.37 | 0 |
| May 27 2024 | 78.38 | 0.10 | 0.13% | 78.06 | 78.38 | 78.05 | 0 |
| May 24 2024 | 78.28 | 0.51 | 0.66% | 77.44 | 78.49 | 76.99 | 0 |
| May 23 2024 | 77.77 | -1.43 | -1.81% | 79.23 | 79.27 | 77.52 | 0 |
| May 22 2024 | 79.20 | -0.43 | -0.54% | 79.92 | 80.12 | 79.14 | 0 |
| May 21 2024 | 79.63 | 0.75 | 0.95% | 78.95 | 79.72 | 78.40 | 0 |
| May 20 2024 | 78.88 | -0.74 | -0.93% | 79.91 | 79.91 | 78.83 | 0 |
| May 17 2024 | 79.62 | 0.00 | 0.00% | 79.70 | 79.71 | 78.61 | 0 |
| May 16 2024 | 79.62 | -0.01 | -0.01% | 79.48 | 79.84 | 78.84 | 0 |
| May 15 2024 | 79.63 | -2.22 | -2.71% | 79.46 | 80.71 | 79.08 | 0 |
| May 14 2024 | 81.85 | 1.72 | 2.15% | 80.26 | 82.25 | 79.73 | 0 |
| May 13 2024 | 80.13 | 1.65 | 2.10% | 78.59 | 80.23 | 78.59 | 0 |
| May 10 2024 | 78.48 | -0.03 | -0.04% | 79.32 | 79.84 | 78.33 | 0 |
| May 09 2024 | 78.51 | -0.39 | -0.49% | 79.06 | 79.20 | 78.51 | 0 |
| May 08 2024 | 78.90 | -1.49 | -1.85% | 80.05 | 80.10 | 78.04 | 0 |
| May 07 2024 | 80.39 | -0.29 | -0.36% | 81.18 | 81.46 | 80.28 | 0 |
| May 06 2024 | 80.68 | 1.11 | 1.39% | 80.09 | 81.43 | 80.06 | 0 |
| May 03 2024 | 79.57 | -0.33 | -0.41% | 80.05 | 80.81 | 79.49 | 0 |
| May 02 2024 | 79.90 | 0.63 | 0.79% | 79.70 | 81.23 | 79.57 | 0 |
| Apr 30 2024 | 79.27 | -2.66 | -3.25% | 80.56 | 81.22 | 79.13 | 0 |
| Apr 29 2024 | 81.93 | 5.25 | 6.85% | 78.13 | 81.93 | 78.13 | 0 |
| Apr 26 2024 | 76.68 | 0.75 | 0.99% | 76.91 | 77.67 | 76.44 | 0 |
| Apr 25 2024 | 75.93 | 0.92 | 1.23% | 74.90 | 75.95 | 74.26 | 0 |
| Apr 24 2024 | 75.01 | 4.39 | 6.22% | 75.52 | 76.32 | 74.48 | 0 |
| Apr 23 2024 | 70.62 | 1.57 | 2.27% | 69.63 | 70.82 | 69.21 | 0 |
| Apr 22 2024 | 69.05 | -2.30 | -3.22% | 70.53 | 70.81 | 68.80 | 0 |
| Apr 19 2024 | 71.35 | -1.01 | -1.40% | 71.04 | 71.67 | 70.08 | 0 |
| Apr 18 2024 | 72.36 | 0.96 | 1.34% | 71.75 | 72.81 | 71.22 | 0 |
| Apr 17 2024 | 71.40 | 0.03 | 0.04% | 71.08 | 72.23 | 70.91 | 0 |
| Apr 16 2024 | 71.37 | -2.18 | -2.96% | 72.11 | 72.61 | 70.51 | 0 |
| Apr 15 2024 | 73.55 | -2.46 | -3.24% | 75.17 | 75.41 | 73.54 | 0 |
| Apr 12 2024 | 76.01 | 0.12 | 0.16% | 76.88 | 77.40 | 75.68 | 0 |
| Apr 11 2024 | 75.89 | -0.62 | -0.81% | 76.03 | 76.96 | 75.48 | 0 |
| Apr 10 2024 | 76.51 | -0.53 | -0.69% | 77.61 | 78.90 | 76.19 | 0 |
| Apr 09 2024 | 77.04 | 0.93 | 1.22% | 75.98 | 77.84 | 75.97 | 0 |
| Apr 08 2024 | 76.11 | 2.19 | 2.96% | 75.25 | 76.11 | 74.80 | 0 |
| Apr 05 2024 | 73.92 | -2.33 | -3.06% | 75.46 | 75.70 | 73.92 | 0 |
| Apr 04 2024 | 76.25 | 0.22 | 0.29% | 75.67 | 76.27 | 75.45 | 0 |
| Apr 03 2024 | 76.03 | 2.55 | 3.47% | 73.28 | 76.48 | 73.28 | 0 |
| Apr 02 2024 | 73.48 | -1.77 | -2.35% | 75.01 | 76.00 | 73.14 | 0 |
| Mar 28 2024 | 75.25 | -0.05 | -0.07% | 76.30 | 76.30 | 75.07 | 0 |
| Mar 27 2024 | 75.30 | 0.11 | 0.15% | 74.45 | 75.31 | 74.15 | 0 |
| Mar 26 2024 | 75.19 | 1.90 | 2.59% | 73.77 | 75.63 | 73.37 | 0 |
| Mar 25 2024 | 73.29 | 0.34 | 0.47% | 73.03 | 73.34 | 72.21 | 0 |
| Mar 22 2024 | 72.95 | -1.27 | -1.71% | 73.52 | 74.24 | 72.73 | 0 |
| Mar 21 2024 | 74.22 | 2.24 | 3.11% | 74.92 | 75.04 | 74.12 | 0 |
| Mar 20 2024 | 71.98 | -0.14 | -0.19% | 72.15 | 72.15 | 71.35 | 0 |
| Mar 19 2024 | 72.12 | -0.39 | -0.54% | 72.24 | 72.47 | 71.65 | 0 |
| Mar 18 2024 | 72.51 | 2.61 | 3.73% | 71.87 | 72.94 | 71.56 | 0 |
| Mar 15 2024 | 69.90 | -0.93 | -1.31% | 70.81 | 71.79 | 69.80 | 0 |
| Mar 14 2024 | 70.83 | -1.00 | -1.39% | 71.20 | 72.86 | 70.71 | 0 |
| Mar 13 2024 | 71.83 | -0.75 | -1.03% | 72.91 | 73.15 | 71.56 | 0 |
| Mar 12 2024 | 72.58 | -0.99 | -1.35% | 73.38 | 73.46 | 71.64 | 0 |
| Mar 11 2024 | 73.57 | -0.40 | -0.54% | 73.15 | 73.75 | 72.78 | 0 |
| Mar 08 2024 | 73.97 | -0.21 | -0.28% | 74.14 | 75.20 | 73.97 | 0 |
| Mar 07 2024 | 74.18 | 0.21 | 0.28% | 73.04 | 74.59 | 72.85 | 0 |
| Mar 06 2024 | 73.97 | 0.48 | 0.65% | 74.22 | 75.16 | 73.74 | 0 |
| Mar 05 2024 | 73.49 | -2.48 | -3.26% | 73.96 | 74.17 | 73.20 | 0 |
| Mar 04 2024 | 75.97 | 0.32 | 0.42% | 75.58 | 77.28 | 74.74 | 0 |
