ETF Historical Data - BSX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (BSX)
ETF (BSX) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738256100	8.2	-0.05	-0.63	8.2	8.2	8.2	150
1738169700	8.252	-0.15	-1.82	8.269	8.269	8.252	1021
1738083300	8.405	0	0.00	8.405	8.405	8.405	0
1737996900	8.405	0.18	2.14	8.374	8.405	8.374	7504
1737737700	8.2289999	-0.07	-0.80	8.214	8.231	8.211	16258
1737651300	8.295	-0.01	-0.12	8.312	8.314	8.291	80823
1737564900	8.305	-0.06	-0.74	8.337	8.337	8.295	11157
1737478500	8.367	0.01	0.17	8.359	8.367	8.359	716
1737392100	8.353	-0.03	-0.30	8.366	8.388	8.327	17988
1737132900	8.378	-0.09	-1.05	8.414	8.414	8.375	4925
1737046500	8.467	-0.18	-2.07	8.475	8.475	8.455	89719
1736960100	8.646	0	0.00	8.646	8.646	8.646	0
1736873700	8.646	-0.05	-0.62	8.6199999	8.646	8.6199999	451
1736787300	8.7	0.07	0.85	8.7	8.7	8.7	110
1736528100	8.627	-0.04	-0.45	8.592	8.627	8.592	430
1736441700	8.666	0	0.00	8.666	8.666	8.666	0
1736355300	8.666	0.05	0.60	8.598	8.666	8.598	9915
1736268900	8.614	-0.19	-2.15	8.614	8.614	8.614	172
1736182500	8.803	-0.02	-0.18	8.803	8.803	8.803	5700
1735923300	8.819	0.04	0.49	8.786	8.823	8.786	3311
1735836900	8.776	-0.09	-1.05	8.846	8.868	8.776	1381
1735577700	8.869	0.04	0.41	8.845	8.869	8.845	3786
1735318500	8.833	-0.03	-0.35	8.85	8.85	8.833	1900
1734972900	8.864	-0.06	-0.66	8.864	8.864	8.864	5135
1734713700	8.923	0.1	1.09	8.935	8.944	8.923	2777
1734627300	8.827	0.15	1.78	8.7899999	8.827	8.7899999	1328
1734540900	8.673	-0.03	-0.39	8.673	8.673	8.673	3000
1734454500	8.707	0.02	0.26	8.728	8.728	8.68	11869
1734368100	8.684	0.04	0.45	8.688	8.705	8.684	978
1734108900	8.645	-0.03	-0.32	8.645	8.645	8.645	60
1734022500	8.673	0.01	0.10	8.67	8.673	8.669	12527
1733936100	8.664	0.02	0.21	8.689	8.689	8.664	395
1733849700	8.646	0.05	0.57	8.646	8.646	8.646	184
1733763300	8.597	-0.03	-0.39	8.597	8.597	8.597	573
1733504100	8.631	-0.1	-1.16	8.648	8.648	8.631	691
1733417700	8.732	0	0.00	8.732	8.732	8.732	0
1733331300	8.732	-0.11	-1.23	8.725	8.74	8.725	2055
1733244900	8.841	-0.08	-0.89	8.83	8.841	8.83	5371
1733158500	8.92	-0.08	-0.86	8.999	8.999	8.92	14845
1732899300	8.997	-0.03	-0.33	9.047	9.047	8.997	4429
1732812900	9.0269999	-0.03	-0.35	8.999	9.0269999	8.999	5794
1732726500	9.059	0.12	1.34	9.06	9.096	9.059	1637
1732640100	8.939	0	0.00	8.939	8.939	8.939	0
1732553700	8.939	-0.06	-0.61	8.939	8.939	8.939	1334
1732294500	8.994	-0.09	-0.95	8.994	8.994	8.994	332
1732208100	9.08	-0.02	-0.16	9.094	9.122	9.08	3941
1732121700	9.095	0.03	0.28	9	9.095	9	720
1732035300	9.07	0.11	1.21	9.14	9.14	9.07	1336
1731948900	8.962	0.03	0.35	8.962	8.962	8.962	100
1731689700	8.9309999	-0.06	-0.68	8.91	8.937	8.903	6847
1731603300	8.992	-0.06	-0.64	8.992	8.992	8.992	3038
1731516900	9.05	0.04	0.40	9.05	9.05	9.05	200
1731430500	9.014	0.18	2.00	8.932	9.014	8.906	1506
1731344100	8.837	-0.1	-1.12	8.837	8.837	8.837	4000
1731084900	8.937	0.1	1.09	8.871	8.937	8.871	3290
1730998500	8.841	-0.07	-0.82	8.89	8.89	8.841	1700
1730912100	8.914	0.06	0.73	8.734	8.914	8.672	3977
1730825700	8.849	-0.06	-0.63	8.849	8.849	8.849	150
1730739300	8.905	0	0.00	8.905	8.905	8.905	0
1730480100	8.905	0	0.00	8.905	8.905	8.905	0
1730393700	8.905	0.15	1.68	8.911	8.911	8.891	5753

Xmsci Usa Esg1d

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions