Quantcast

Brand Value ETF Historical Stock Prices

(ETF)
BVAL 
$15.2461
*  
0.0323
0.21%
Get BVAL Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading BVAL now


Community Rating:
View:    BVAL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 15.28 15.2461 15.2461 200
12/07/2018 15.2138 15.2138 15.2138 15.2138 101
12/06/2018 15.4 15.4501 15.4 15.4501 2,068
12/04/2018 15.95 15.95 15.94 15.95 402
12/03/2018 16.04 16.04 16.0247 16.031 8,013
11/30/2018 15.85 15.94 15.83 15.928 7,700
11/29/2018 15.81 15.88 15.79 15.88 2,400
11/28/2018 15.79 15.8 15.79 15.8 1,099
11/27/2018 15.53 15.53 15.53 15.53 00
11/26/2018 15.53 15.53 15.5201 15.53 916
11/23/2018 15.52 15.52 15.52 15.52 00
11/21/2018 15.5263 15.5263 15.49 15.52 1,122
11/20/2018 15.4001 15.4001 15.4001 15.4001 130
11/19/2018 15.7599 15.7599 15.7599 15.7599 216
11/16/2018 15.85 15.85 15.85 15.85 100
11/15/2018 15.6281 15.835 15.6281 15.835 600
11/14/2018 15.7525 15.84 15.7525 15.84 407
11/13/2018 15.94 15.94 15.86 15.86 1,098
11/12/2018 15.95 15.95 15.95 15.95 4,572
11/09/2018 16.05 16.05 16.05 16.05 200
11/08/2018 16.15 16.15 16.09 16.1 400
11/07/2018 15.88 16.08 15.88 16.068 39,543
11/06/2018 15.82 15.86 15.805 15.86 16,906
11/05/2018 15.7397 15.76 15.7397 15.76 500
11/02/2018 15.77 15.77 15.68 15.68 400
11/01/2018 15.6 15.7 15.6 15.7 455
10/31/2018 15.5942 15.71 15.5942 15.69 10,909
10/30/2018 15.4268 15.51 15.4268 15.51 400
10/29/2018 15.405 15.405 15.4 15.4 212
10/26/2018 15.505 15.505 15.505 15.505 00
10/25/2018 15.42 15.505 15.42 15.505 231
10/24/2018 15.5 15.5 15.5 15.5 299
10/23/2018 15.3568 15.668 15.3568 15.668 2,235
10/22/2018 15.6 15.648 15.6 15.648 200
10/19/2018 15.7628 15.7628 15.67 15.67 300
10/18/2018 15.58 15.58 15.58 15.58 188
10/17/2018 15.74 15.869 15.74 15.805 3,708
10/16/2018 15.7001 15.7816 15.7001 15.7816 1,300
10/15/2018 15.63 15.63 15.61 15.61 334
10/12/2018 15.405 15.608 15.405 15.608 1,976
10/11/2018 15.58 15.74 15.58 15.74 295
10/10/2018 16.03 16.03 16.0299 16.0299 1,081
10/09/2018 16.1894 16.1894 16.1894 16.1894 00
10/08/2018 16.15 16.1894 16.15 16.1894 3,162
10/05/2018 16.17 16.2 16.12 16.12 13,002
10/04/2018 16.11 16.16 16.0792 16.16 1,139
10/03/2018 16.3799 16.38 16.32 16.32 40,268
10/02/2018 16.3879 16.3879 16.3879 16.3879 00
10/01/2018 16.3879 16.3879 16.3879 16.3879 104
09/28/2018 16.3074 16.3074 16.3074 16.3074 1,529
09/27/2018 16.4199 16.4199 16.4199 16.4199 00
09/26/2018 16.44 16.44 16.4199 16.4199 656
09/25/2018 16.37 16.37 16.37 16.37 100
09/24/2018 16.42 16.47 16.42 16.47 324
09/21/2018 16.56 16.56 16.56 16.56 00
09/20/2018 16.47 16.56 16.47 16.56 1,488
09/19/2018 16.17 16.4 16.17 16.4 726
09/18/2018 16.3749 16.3749 16.3749 16.3749 00
09/17/2018 16.3749 16.3749 16.3749 16.3749 00
09/14/2018 16.359 16.39 16.359 16.3749 12,930
09/13/2018 16.355 16.355 16.355 16.355 103
09/12/2018 16.27 16.3097 16.27 16.3097 2,187
09/11/2018 16.2493 16.2493 16.22 16.244 4,988
09/10/2018 16.1627 16.2 16.1627 16.2 3,674
09/07/2018 16.11 16.11 16.11 16.11 4,409
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BVAL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio