Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3BV4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 103,304.80 | -178.58 | -0.17% | 103,599.50 | 103,791.75 | 102,816.58 | 0 |
| Jun 06 2024 | 103,483.38 | 16.37 | 0.02% | 103,673.01 | 103,831.03 | 103,377.18 | 0 |
| Jun 05 2024 | 103,467.01 | 140.90 | 0.14% | 103,538.96 | 103,643.73 | 103,331.95 | 0 |
| Jun 04 2024 | 103,326.11 | -104.58 | -0.10% | 103,073.20 | 103,467.75 | 102,811.43 | 0 |
| Jun 03 2024 | 103,430.69 | -1,177.02 | -1.13% | 102,852.69 | 103,498.08 | 102,632.38 | 0 |
| May 31 2024 | 104,607.71 | 1,560.68 | 1.51% | 102,803.52 | 105,656.49 | 102,754.42 | 0 |
| May 30 2024 | 103,047.03 | 1,673.97 | 1.65% | 102,806.82 | 103,079.96 | 102,642.20 | 0 |
| May 29 2024 | 101,373.06 | 360.11 | 0.36% | 101,547.51 | 102,408.83 | 101,373.06 | 0 |
| May 28 2024 | 101,012.95 | -140.18 | -0.14% | 101,191.46 | 101,479.26 | 100,957.10 | 0 |
| May 27 2024 | 101,153.13 | -739.88 | -0.73% | 100,881.68 | 101,195.08 | 100,676.85 | 0 |
| May 24 2024 | 101,893.01 | 1,160.97 | 1.15% | 101,842.42 | 102,178.49 | 101,524.42 | 0 |
| May 23 2024 | 100,732.04 | 1,368.09 | 1.38% | 100,509.37 | 100,972.29 | 100,429.68 | 0 |
| May 22 2024 | 99,363.95 | 525.44 | 0.53% | 99,060.63 | 99,389.52 | 98,705.01 | 0 |
| May 21 2024 | 98,838.51 | 1,523.40 | 1.57% | 98,408.74 | 98,920.43 | 98,332.44 | 0 |
| May 20 2024 | 97,315.11 | 17.28 | 0.02% | 97,081.22 | 97,318.48 | 96,830.47 | 0 |
| May 17 2024 | 97,297.83 | -980.73 | -1.00% | 97,090.75 | 97,361.90 | 96,787.57 | 0 |
| May 16 2024 | 98,278.56 | -3,095.34 | -3.05% | 99,020.79 | 99,214.84 | 98,130.60 | 0 |
| May 15 2024 | 101,373.90 | 504.07 | 0.50% | 100,747.49 | 101,388.36 | 100,747.49 | 0 |
| May 14 2024 | 100,869.83 | 1,893.75 | 1.91% | 99,617.35 | 100,960.54 | 99,445.24 | 0 |
| May 13 2024 | 98,976.08 | -675.63 | -0.68% | 99,525.29 | 99,765.87 | 98,909.19 | 0 |
| May 10 2024 | 99,651.71 | -2,962.40 | -2.89% | 99,815.59 | 99,871.88 | 99,335.22 | 0 |
| May 09 2024 | 102,614.11 | -1,631.92 | -1.57% | 102,801.43 | 102,924.15 | 102,382.87 | 0 |
| May 08 2024 | 104,246.03 | 618.31 | 0.60% | 104,041.95 | 104,499.84 | 103,939.92 | 0 |
| May 07 2024 | 103,627.72 | -221.88 | -0.21% | 103,076.67 | 103,783.15 | 102,867.30 | 0 |
| May 06 2024 | 103,849.60 | -115.60 | -0.11% | 103,879.07 | 104,225.00 | 103,840.63 | 0 |
| May 03 2024 | 103,965.20 | -1,181.41 | -1.12% | 103,831.71 | 104,955.87 | 103,802.92 | 0 |
| May 02 2024 | 105,146.61 | -2,368.03 | -2.20% | 106,547.60 | 106,661.38 | 105,095.89 | 0 |
| Apr 30 2024 | 107,514.64 | 136.85 | 0.13% | 107,323.46 | 108,975.80 | 106,943.83 | 0 |
| Apr 29 2024 | 107,377.79 | -448.43 | -0.42% | 106,803.42 | 107,436.88 | 106,803.42 | 0 |
| Apr 26 2024 | 107,826.22 | -1,865.10 | -1.70% | 108,189.25 | 109,265.46 | 107,401.74 | 0 |
| Apr 25 2024 | 109,691.32 | -1,030.11 | -0.93% | 109,714.59 | 110,440.37 | 109,468.78 | 0 |
| Apr 24 2024 | 110,721.43 | -1,144.07 | -1.02% | 110,054.95 | 111,107.37 | 109,900.58 | 0 |
| Apr 23 2024 | 111,865.50 | -242.97 | -0.22% | 111,657.50 | 112,052.71 | 111,366.29 | 0 |
| Apr 22 2024 | 112,108.47 | -950.79 | -0.84% | 112,610.48 | 112,731.39 | 111,750.33 | 0 |
| Apr 19 2024 | 113,059.26 | 38.22 | 0.03% | 113,147.45 | 113,719.14 | 112,960.43 | 0 |
| Apr 18 2024 | 113,021.04 | -1,672.36 | -1.46% | 113,135.70 | 113,990.19 | 112,901.66 | 0 |
| Apr 17 2024 | 114,693.40 | -237.31 | -0.21% | 115,032.31 | 115,303.44 | 114,584.64 | 0 |
| Apr 16 2024 | 114,930.71 | 1,462.43 | 1.29% | 114,560.89 | 115,274.44 | 114,430.46 | 0 |
| Apr 15 2024 | 113,468.28 | 151.01 | 0.13% | 113,292.00 | 113,997.10 | 113,147.92 | 0 |
| Apr 12 2024 | 113,317.27 | 1,663.37 | 1.49% | 113,047.96 | 113,755.26 | 112,706.15 | 0 |
| Apr 11 2024 | 111,653.90 | 1.84 | 0.00% | 111,692.72 | 112,300.46 | 111,370.19 | 0 |
| Apr 10 2024 | 111,652.06 | -2,909.30 | -2.54% | 113,298.14 | 113,678.00 | 111,652.06 | 0 |
| Apr 09 2024 | 114,561.36 | -289.35 | -0.25% | 114,418.31 | 114,995.23 | 114,393.16 | 0 |
| Apr 08 2024 | 114,850.71 | -390.17 | -0.34% | 114,653.08 | 115,429.39 | 114,599.32 | 0 |
| Apr 05 2024 | 115,240.88 | 2,851.11 | 2.54% | 112,960.09 | 115,385.66 | 112,572.73 | 0 |
| Apr 04 2024 | 112,389.77 | 270.02 | 0.24% | 111,923.77 | 112,494.85 | 111,923.77 | 0 |
| Apr 03 2024 | 112,119.75 | 1,461.05 | 1.32% | 111,537.83 | 112,137.61 | 111,391.98 | 0 |
| Apr 02 2024 | 110,658.70 | -2,736.47 | -2.41% | 110,491.22 | 110,857.49 | 110,284.61 | 0 |
| Mar 28 2024 | 113,395.17 | -716.67 | -0.63% | 113,535.93 | 113,782.64 | 113,178.51 | 0 |
| Mar 27 2024 | 114,111.84 | 1,773.63 | 1.58% | 113,633.91 | 114,148.72 | 113,572.44 | 0 |
| Mar 26 2024 | 112,338.21 | -852.78 | -0.75% | 112,512.95 | 112,570.67 | 112,194.67 | 0 |
| Mar 25 2024 | 113,190.99 | 1,732.84 | 1.55% | 112,744.73 | 113,303.31 | 112,509.46 | 0 |
| Mar 22 2024 | 111,458.15 | 1,991.32 | 1.82% | 111,198.74 | 111,719.02 | 110,930.54 | 0 |
| Mar 21 2024 | 109,466.83 | -2,686.11 | -2.40% | 110,947.43 | 110,947.43 | 109,446.98 | 0 |
| Mar 20 2024 | 112,152.94 | -316.60 | -0.28% | 112,248.12 | 112,260.41 | 111,758.37 | 0 |
| Mar 19 2024 | 112,469.54 | 1,171.15 | 1.05% | 112,517.92 | 112,517.92 | 111,973.67 | 0 |
| Mar 18 2024 | 111,298.39 | -420.23 | -0.38% | 111,522.64 | 111,627.90 | 111,245.00 | 0 |
| Mar 15 2024 | 111,718.62 | 550.04 | 0.49% | 112,122.72 | 112,231.29 | 111,519.58 | 0 |
| Mar 14 2024 | 111,168.58 | 507.13 | 0.46% | 110,588.78 | 111,489.19 | 110,540.83 | 0 |
| Mar 13 2024 | 110,661.45 | 121.86 | 0.11% | 111,067.17 | 111,283.45 | 109,963.38 | 0 |
| Mar 12 2024 | 110,539.59 | -3,863.44 | -3.38% | 112,582.66 | 112,582.66 | 110,342.80 | 0 |
| Mar 11 2024 | 114,403.03 | -2,493.77 | -2.13% | 115,731.21 | 115,833.84 | 114,037.01 | 0 |
