POWERGRID.BOPOWERGRID.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $257.85 | $259.80 | $256.70 | $258.30 | 806,966 |
| 1/13/2026 | $259.80 | $260.00 | $256.10 | $258.75 | 164,329 |
| 1/12/2026 | $257.25 | $259.50 | $254.35 | $258.65 | 259,390 |
| 1/9/2026 | $260.05 | $264.20 | $256.30 | $258.55 | 395,215 |
| 1/8/2026 | $264.05 | $265.05 | $257.85 | $259.50 | 2.11M |
| 1/7/2026 | $268.15 | $268.95 | $263.80 | $264.10 | 157,081 |
| 1/6/2026 | $266.40 | $273.25 | $266.35 | $268.50 | 177,107 |
| 1/5/2026 | $270.95 | $272.90 | $268.75 | $271.65 | 255,212 |
| 1/2/2026 | $267.95 | $272.10 | $266.05 | $271.05 | 443,018 |
| 1/1/2026 | $264.55 | $267.80 | $264.40 | $266.85 | 88,756 |
| 12/31/2025 | $261.80 | $265.20 | $260.60 | $264.55 | 134,451 |
| 12/30/2025 | $260.85 | $261.45 | $259.15 | $260.30 | 223,344 |
| 12/29/2025 | $265.60 | $266.40 | $260.10 | $260.60 | 232,782 |
| 12/26/2025 | $267.30 | $269.30 | $265.00 | $265.50 | 166,716 |
| 12/24/2025 | $268.55 | $270.00 | $266.50 | $268.15 | 132,510 |
| 12/23/2025 | $265.20 | $269.25 | $264.60 | $266.95 | 278,657 |
| 12/22/2025 | $260.80 | $265.45 | $259.20 | $265.00 | 159,911 |
| 12/19/2025 | $257.90 | $264.00 | $257.90 | $263.55 | 175,926 |
| 12/18/2025 | $261.00 | $261.90 | $255.85 | $257.90 | 691,707 |
| 12/17/2025 | $259.80 | $262.75 | $259.50 | $261.00 | 235,729 |
| 12/16/2025 | $262.00 | $263.30 | $259.60 | $260.45 | 423,655 |
| 12/15/2025 | $263.25 | $263.75 | $260.50 | $262.30 | 6.40M |
| 12/12/2025 | $264.70 | $266.60 | $263.25 | $263.60 | 5.52M |
| 12/11/2025 | $262.80 | $266.45 | $262.50 | $264.70 | 8.34M |
| 12/10/2025 | $264.10 | $267.10 | $264.10 | $265.35 | 7.16M |
| 12/9/2025 | $263.35 | $265.70 | $263.00 | $264.55 | 10.69M |
| 12/8/2025 | $269.00 | $269.30 | $265.00 | $265.20 | 10.20M |
| 12/5/2025 | $269.05 | $271.60 | $267.85 | $269.75 | 5.54M |
| 12/4/2025 | $267.35 | $270.10 | $266.00 | $269.15 | 5.10M |
| 12/3/2025 | $267.05 | $269.00 | $264.65 | $268.30 | 9.06M |
| 12/2/2025 | $269.15 | $270.65 | $267.00 | $267.45 | 11.03M |
| 12/1/2025 | $270.45 | $272.20 | $268.80 | $269.65 | 10.43M |
| 11/28/2025 | $273.40 | $273.75 | $269.60 | $269.90 | 12.58M |
| 11/27/2025 | $275.65 | $276.45 | $273.30 | $273.70 | 9.87M |
| 11/26/2025 | $274.55 | $276.90 | $273.40 | $275.05 | 8.35M |
| 11/25/2025 | $275.00 | $276.50 | $272.60 | $273.65 | 12.11M |
| 11/24/2025 | $277.65 | $279.00 | $272.55 | $276.40 | 49.79M |
| 11/21/2025 | $276.50 | $278.90 | $275.30 | $277.65 | 12.94M |
| 11/19/2025 | $274.65 | $275.70 | $272.50 | $275.25 | 15.77M |
| 11/18/2025 | $273.50 | $276.75 | $272.30 | $274.20 | 16.43M |
| 11/17/2025 | $272.90 | $273.95 | $270.10 | $273.55 | 9.88M |
| 11/14/2025 | $270.35 | $272.30 | $269.50 | $271.30 | 10.31M |
| 11/13/2025 | $267.10 | $270.45 | $265.65 | $269.85 | 12.57M |
| 11/12/2025 | $269.00 | $270.25 | $266.50 | $267.10 | 16.44M |
| 11/11/2025 | $268.25 | $269.15 | $264.65 | $267.65 | 11.15M |
| 11/10/2025 | $268.60 | $270.55 | $266.55 | $268.20 | 10.72M |
| 11/7/2025 | $270.20 | $272.80 | $268.75 | $272.00 | 11.38M |
| 11/6/2025 | $278.00 | $278.50 | $269.85 | $270.20 | 21.92M |
| 11/4/2025 | $284.50 | $284.95 | $278.10 | $279.05 | 26.10M |
| 11/3/2025 | $289.00 | $290.15 | $287.15 | $288.00 | 8.58M |
| 10/31/2025 | $292.00 | $292.00 | $287.00 | $288.15 | 10.09M |
| 10/30/2025 | $296.30 | $296.45 | $290.95 | $291.50 | 10.33M |
| 10/29/2025 | $289.00 | $296.65 | $288.75 | $295.35 | 14.61M |
| 10/28/2025 | $290.55 | $292.60 | $286.80 | $288.25 | 13.54M |
| 10/27/2025 | $289.00 | $292.80 | $288.20 | $291.05 | 13.40M |
| 10/24/2025 | $289.65 | $290.75 | $286.55 | $288.50 | 16.35M |
| 10/23/2025 | $288.95 | $291.15 | $288.00 | $289.65 | 21.03M |
| 10/21/2025 | $288.30 | $289.60 | $288.20 | $288.60 | 398,291 |
| 10/20/2025 | $290.15 | $292.10 | $287.10 | $288.20 | 13.54M |
| 10/17/2025 | $291.00 | $291.50 | $288.00 | $289.75 | 14.28M |