Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BVNRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 7.11 | 0.16 | 2.23% | 7.0401 | 7.11 | 7.0401 | 1,700 |
| Apr 19 2024 | 6.955 | 0.04 | 0.51% | 6.955 | 6.955 | 6.955 | 175 |
| Apr 18 2024 | 6.92 | -0.11 | -1.62% | 6.93 | 6.9525 | 6.87 | 4,106 |
| Apr 17 2024 | 7.034 | -0.11 | -1.49% | 7.02 | 7.034 | 7.02 | 722 |
| Apr 16 2024 | 7.1407 | -0.10 | -1.44% | 7.10 | 7.165 | 7.10 | 2,193 |
| Apr 15 2024 | 7.245 | -0.03 | -0.34% | 7.255 | 7.255 | 7.2206 | 7,251 |
| Apr 12 2024 | 7.27 | 0.00 | 0.00% | 7.27 | 7.27 | 7.27 | 0 |
| Apr 11 2024 | 7.27 | 0.09 | 1.28% | 7.31 | 7.31 | 7.26 | 1,193 |
| Apr 10 2024 | 7.178 | -0.10 | -1.40% | 7.18 | 7.186 | 7.1504 | 582 |
| Apr 09 2024 | 7.28 | 0.04 | 0.48% | 7.28 | 7.28 | 7.28 | 497 |
| Apr 08 2024 | 7.245 | -0.14 | -1.91% | 7.245 | 7.245 | 7.245 | 461 |
| Apr 05 2024 | 7.386 | -0.06 | -0.86% | 7.35 | 7.386 | 7.35 | 2,178 |
| Apr 04 2024 | 7.45 | -0.38 | -4.85% | 7.555 | 7.555 | 7.45 | 13,395 |
| Apr 03 2024 | 7.83 | 0.07 | 0.84% | 7.78 | 7.845 | 7.78 | 3,810 |
| Apr 02 2024 | 7.765 | 0.38 | 5.19% | 7.69 | 7.765 | 7.67 | 60,631 |
| Apr 01 2024 | 7.3821 | -0.05 | -0.64% | 6.93 | 7.50 | 6.93 | 3,060 |
| Mar 28 2024 | 7.43 | -0.03 | -0.36% | 7.45 | 7.45 | 7.31 | 1,189 |
| Mar 27 2024 | 7.4572 | 0.00 | 0.03% | 7.415 | 7.4572 | 7.415 | 1,363 |
| Mar 26 2024 | 7.455 | 0.06 | 0.81% | 7.38 | 7.455 | 7.37 | 5,166 |
| Mar 25 2024 | 7.395 | -0.16 | -2.05% | 7.48 | 7.48 | 7.395 | 890 |
| Mar 22 2024 | 7.55 | -0.10 | -1.31% | 7.47 | 7.55 | 7.40 | 6,179 |
| Mar 21 2024 | 7.65 | 0.04 | 0.53% | 7.65 | 7.685 | 7.65 | 4,107 |
| Mar 20 2024 | 7.61 | -0.03 | -0.33% | 7.5302 | 7.61 | 7.5302 | 1,370 |
| Mar 19 2024 | 7.635 | 0.04 | 0.59% | 7.58 | 7.635 | 7.58 | 1,252 |
| Mar 18 2024 | 7.59 | -0.28 | -3.57% | 7.7035 | 7.7035 | 7.59 | 1,927 |
| Mar 15 2024 | 7.871 | 0.00 | 0.00% | 7.871 | 7.871 | 7.871 | 0 |
| Mar 14 2024 | 7.871 | -0.23 | -2.83% | 7.89 | 7.89 | 7.871 | 766 |
| Mar 13 2024 | 8.10 | -0.05 | -0.62% | 7.992 | 8.11 | 7.992 | 21,226 |
| Mar 12 2024 | 8.1507 | 0.03 | 0.38% | 8.14 | 8.20 | 8.105 | 796 |
| Mar 11 2024 | 8.12 | -0.28 | -3.33% | 8.125 | 8.125 | 8.11 | 1,878 |
| Mar 08 2024 | 8.40 | 0.23 | 2.75% | 8.503 | 8.5475 | 8.398 | 4,905 |
| Mar 07 2024 | 8.175 | 0.50 | 6.47% | 8.205 | 8.25 | 8.12 | 12,569 |
| Mar 06 2024 | 7.678 | 0.34 | 4.68% | 7.70 | 7.70 | 7.6603 | 1,669 |
| Mar 05 2024 | 7.335 | 0.00 | 0.00% | 7.335 | 7.335 | 7.335 | 0 |
| Mar 04 2024 | 7.335 | -0.09 | -1.25% | 7.36 | 7.40 | 7.29 | 3,303 |
| Mar 01 2024 | 7.428 | -0.07 | -0.96% | 7.428 | 7.428 | 7.428 | 1,019 |
| Feb 29 2024 | 7.50 | -0.30 | -3.85% | 7.5515 | 7.5515 | 7.50 | 1,397 |
| Feb 28 2024 | 7.80 | -0.25 | -3.13% | 7.7309 | 7.80 | 7.7309 | 1,249 |
| Feb 27 2024 | 8.052 | -0.48 | -5.60% | 8.05 | 8.052 | 7.99 | 2,849 |
| Feb 26 2024 | 8.53 | 0.11 | 1.28% | 8.57 | 8.605 | 8.52 | 10,296 |
| Feb 23 2024 | 8.422 | 0.02 | 0.26% | 8.3901 | 8.46 | 8.3901 | 4,113 |
| Feb 22 2024 | 8.40 | 0.36 | 4.48% | 8.272 | 8.40 | 8.272 | 1,100 |
| Feb 21 2024 | 8.04 | -0.24 | -2.85% | 8.04 | 8.04 | 8.04 | 315 |
| Feb 20 2024 | 8.276 | 0.59 | 7.62% | 8.27 | 8.31 | 8.00 | 24,829 |
| Feb 16 2024 | 7.6903 | -0.02 | -0.26% | 7.725 | 7.725 | 7.67 | 6,325 |
| Feb 15 2024 | 7.7103 | 0.26 | 3.50% | 7.67 | 7.76 | 7.66 | 22,480 |
| Feb 14 2024 | 7.4494 | 0.10 | 1.35% | 7.28 | 7.4494 | 7.28 | 21,915 |
| Feb 13 2024 | 7.35 | -0.35 | -4.48% | 7.38 | 7.38 | 7.35 | 623 |
| Feb 12 2024 | 7.695 | 0.16 | 2.08% | 7.68 | 7.728 | 7.68 | 13,102 |
| Feb 09 2024 | 7.538 | 0.03 | 0.37% | 7.50 | 7.545 | 7.44 | 2,771 |
| Feb 08 2024 | 7.5104 | 0.02 | 0.33% | 7.5201 | 7.5201 | 7.5004 | 1,030 |
| Feb 07 2024 | 7.486 | 0.00 | -0.05% | 7.54 | 7.54 | 7.48 | 5,520 |
| Feb 06 2024 | 7.49 | 0.06 | 0.81% | 7.37 | 7.4925 | 7.37 | 1,780 |
| Feb 05 2024 | 7.43 | 0.02 | 0.27% | 7.36 | 7.44 | 7.36 | 5,138 |
| Feb 02 2024 | 7.41 | -0.04 | -0.54% | 7.44 | 7.44 | 7.38 | 3,514 |
| Feb 01 2024 | 7.45 | -0.25 | -3.25% | 7.46 | 7.49 | 7.45 | 1,556 |
| Jan 31 2024 | 7.70 | 0.14 | 1.85% | 7.59 | 7.70 | 7.59 | 12,680 |
| Jan 30 2024 | 7.5604 | 0.02 | 0.27% | 7.60 | 7.60 | 7.56 | 2,528 |
| Jan 29 2024 | 7.54 | 0.06 | 0.79% | 7.32 | 7.54 | 7.32 | 3,585 |
| Jan 26 2024 | 7.4807 | -0.23 | -2.95% | 7.50 | 7.50 | 7.48 | 2,807 |
| Jan 25 2024 | 7.708 | 0.00 | 0.00% | 7.708 | 7.708 | 7.708 | 0 |
| Jan 24 2024 | 7.708 | -0.01 | -0.16% | 7.83 | 7.83 | 7.6903 | 14,352 |
