BBVXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	24.20	24.20	24.20	24.20	24.20	-0.35%	2,109
Jan 15, 2026	24.28	24.28	24.28	24.28	24.28	-1.04%	1,237
Jan 14, 2026	24.54	25.37	24.54	24.54	24.54	1.20%	6,845
Jan 13, 2026	24.46	24.46	24.25	24.25	24.25	2.91%	3,018
Jan 12, 2026	24.08	24.10	23.25	23.56	23.56	-3.13%	2,593
Jan 9, 2026	23.69	24.32	23.64	24.32	24.32	4.56%	3,994
Jan 8, 2026	23.25	23.26	23.25	23.26	23.26	0.45%	1,369
Jan 7, 2026	23.31	23.44	23.16	23.16	23.16	-3.36%	4,626
Jan 6, 2026	23.98	23.98	23.25	23.96	23.96	-0.23%	2,334
Jan 5, 2026	24.04	24.05	24.02	24.02	24.02	0.25%	7,553
Jan 2, 2026	24.00	24.00	23.96	23.96	23.96	-2.48%	2,947
Dec 31, 2025	24.56	24.56	23.39	24.56	24.56	4.24%	1,446
Dec 30, 2025	23.56	23.57	23.56	23.57	23.57	4.50%	447
Dec 29, 2025	23.25	23.27	22.55	22.55	22.55	-3.43%	2,067
Dec 26, 2025	23.35	23.35	23.35	23.35	23.35	3.55%	3,678
Dec 24, 2025	23.35	23.35	22.55	22.55	22.55	-2.80%	1,226
Dec 23, 2025	23.20	24.00	23.20	23.20	23.20	3.11%	1,009
Dec 22, 2025	23.33	24.15	22.50	22.50	22.50	-0.22%	29,860
Dec 19, 2025	23.35	23.35	22.55	22.55	22.55	-1.42%	4,394
Dec 18, 2025	22.75	22.88	22.20	22.88	22.88	-1.53%	6,085
Dec 17, 2025	22.65	23.23	22.60	23.23	23.23	1.71%	2,388
Dec 16, 2025	23.24	23.51	22.84	22.84	22.84	-0.26%	1,031
Dec 15, 2025	22.92	22.92	22.89	22.90	22.90	0.86%	4,105
Dec 12, 2025	22.90	22.90	22.66	22.71	22.71	-0.79%	1,335
Dec 11, 2025	22.89	22.89	22.89	22.89	22.89	3.53%	816
Dec 10, 2025	22.20	22.20	22.11	22.11	22.11	-2.96%	1,089
Dec 9, 2025	22.08	22.78	22.08	22.78	22.78	3.88%	3,512
Dec 8, 2025	21.97	21.97	21.93	21.93	21.93	-1.13%	1,341
Dec 5, 2025	22.15	22.91	22.15	22.18	22.18	-0.09%	2,454
Dec 4, 2025	22.21	22.21	21.50	22.20	22.20	1.00%	2,454
Dec 3, 2025	22.10	22.10	21.98	21.98	21.98	0.34%	21,926
Dec 2, 2025	21.90	21.91	21.88	21.91	21.91	-2.56%	6,456
Dec 1, 2025	21.77	22.48	21.77	22.48	22.48	4.27%	1,736
Nov 28, 2025	21.56	21.56	21.56	21.56	21.56	1.43%	1,213
Nov 26, 2025	21.42	21.46	21.26	21.26	21.26	-0.02%	10,417
Nov 25, 2025	21.22	21.26	21.20	21.26	21.26	5.82%	122,888
Nov 24, 2025	20.09	20.69	20.09	20.09	20.09	-4.20%	1,684
Nov 21, 2025	20.39	20.97	20.34	20.97	20.97	0.72%	1,633
Nov 20, 2025	20.84	21.44	20.20	20.82	20.82	1.07%	3,340
Nov 19, 2025	20.59	20.60	20.59	20.60	20.60	0.64%	3,795
Nov 18, 2025	20.43	21.20	19.74	20.47	20.47	-2.78%	12,787
Nov 17, 2025	20.99	21.06	20.98	21.06	21.06	-4.51%	7,373
Nov 14, 2025	21.27	22.05	21.27	22.05	22.05	-0.16%	2,177
Nov 13, 2025	22.07	22.09	21.40	22.09	22.09	0.18%	4,025
Nov 12, 2025	21.80	22.05	21.80	22.05	22.05	2.82%	34,267
Nov 11, 2025	21.40	21.44	21.40	21.44	21.44	2.14%	3,893
Nov 10, 2025	20.94	21.63	20.36	20.99	20.99	3.30%	4,207
Nov 7, 2025	20.27	20.94	20.27	20.32	20.32	-1.93%	2,061
Nov 6, 2025	21.36	21.36	20.72	20.72	20.72	2.47%	1,102
Nov 5, 2025	19.66	20.22	19.66	20.22	20.22	0.35%	2,076