BCBA:BBVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	28.00	28.00	28.00	28.00	28.00	4.30%	1
Oct 9, 2026	27.25	27.25	27.25	27.25	26.84	-0.66%	21
Oct 8, 2026	27.44	27.44	27.43	27.43	27.02	-1.08%	2
Oct 7, 2026	27.66	27.73	27.34	27.73	27.32	-3.04%	28
Oct 6, 2026	28.60	28.60	28.60	28.60	28.17	0.95%	1
Oct 5, 2026	28.33	28.33	28.33	28.33	27.91	-4.74%	117
Sep 30, 2026	29.74	29.74	29.74	29.74	29.30	0.98%	3
Sep 29, 2026	29.45	29.45	29.45	29.45	29.01	-1.11%	5
Sep 28, 2026	30.49	30.49	29.78	29.78	29.34	-1.81%	84
Sep 25, 2026	30.33	30.33	30.33	30.33	29.88	2.12%	1
Sep 24, 2026	29.84	29.84	29.70	29.70	29.26	0.13%	3
Sep 23, 2026	29.66	29.66	29.66	29.66	29.22	0.51%	1
Sep 22, 2026	29.86	29.86	29.48	29.51	29.07	-1.21%	700
Sep 21, 2026	29.64	29.87	29.64	29.87	29.43	0.54%	16
Sep 18, 2026	29.22	29.71	29.17	29.71	29.27	1.23%	61
Sep 16, 2026	29.35	29.35	29.35	29.35	28.91	-2.81%	2
Sep 14, 2026	30.20	30.20	30.20	30.20	29.75	-0.92%	140
Sep 9, 2026	30.83	30.83	30.48	30.48	30.03	-1.14%	31
Sep 8, 2026	31.01	31.01	30.83	30.83	30.37	-5.57%	110
Sep 7, 2026	32.60	32.65	32.60	32.65	32.16	7.08%	18
Sep 4, 2026	30.90	30.94	30.49	30.49	30.04	-0.88%	132
Sep 3, 2026	30.82	30.82	30.38	30.76	30.30	0.62%	28
Sep 2, 2026	30.10	30.59	30.10	30.57	30.11	1.60%	139
Sep 1, 2026	29.89	30.09	29.89	30.09	29.64	-1.28%	6
Aug 31, 2026	30.48	30.48	30.48	30.48	30.03	-0.10%	35
Aug 27, 2026	30.51	30.51	30.51	30.51	30.06	0.49%	1
Aug 26, 2026	30.44	30.44	30.36	30.36	29.91	0.83%	12
Aug 25, 2026	30.34	30.34	29.91	30.11	29.66	-0.33%	39
Aug 24, 2026	30.21	30.21	30.21	30.21	29.76	0.70%	2
Aug 20, 2026	30.00	30.00	30.00	30.00	29.55	-0.92%	71
Aug 14, 2026	30.28	30.28	30.28	30.28	29.83	-0.39%	32
Aug 13, 2026	30.00	30.40	30.00	30.40	29.95	1.47%	41
Aug 12, 2026	29.98	29.98	29.96	29.96	29.51	0.71%	37
Aug 11, 2026	29.75	29.75	29.75	29.75	29.31	2.87%	8
Aug 5, 2026	29.15	29.15	28.92	28.92	28.49	-0.72%	2
Aug 4, 2026	29.13	29.13	29.13	29.13	28.70	-1.22%	25
Aug 3, 2026	29.04	29.49	29.04	29.49	29.05	2.75%	37
Jul 31, 2026	28.70	28.70	28.70	28.70	28.27	-0.14%	20
Jul 30, 2026	27.93	28.74	27.93	28.74	28.31	7.24%	13
Jul 29, 2026	27.36	27.36	26.21	26.80	26.40	-1.22%	31
Jul 28, 2026	27.13	27.13	27.13	27.13	26.73	-2.62%	27
Jul 27, 2026	27.34	27.86	27.34	27.86	27.45	1.83%	6
Jul 24, 2026	26.62	27.36	26.62	27.36	26.95	3.36%	3
Jul 21, 2026	26.45	26.47	26.45	26.47	26.08	2.08%	97
Jul 20, 2026	25.93	25.93	25.93	25.93	25.54	0.62%	40
Jul 17, 2026	25.77	25.77	25.77	25.77	25.39	-0.92%	4
Jul 16, 2026	26.01	26.01	26.01	26.01	25.62	-0.61%	5
Jul 14, 2026	26.50	26.50	26.17	26.17	25.78	-1.39%	13
Jul 13, 2026	26.22	26.81	26.22	26.54	26.14	3.39%	100
Jul 8, 2026	25.44	25.67	25.44	25.67	25.29	-5.28%	32