BBVXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	22.43	23.09	21.40	23.09	23.09	1.38%	4,498
Apr 8, 2026	23.11	23.11	22.74	22.78	22.78	7.43%	2,792
Apr 7, 2026	21.79	22.40	21.20	21.20	20.51	-4.29%	2,295
Apr 6, 2026	22.15	22.16	22.15	22.15	21.42	3.92%	5,390
Apr 2, 2026	21.24	21.34	21.24	21.32	20.62	-0.63%	2,238
Apr 1, 2026	22.45	22.45	21.45	21.45	20.75	2.93%	2,541
Mar 31, 2026	20.63	21.00	20.25	20.84	20.16	3.25%	6,531
Mar 30, 2026	20.61	20.61	19.98	20.18	19.52	-2.49%	2,371
Mar 27, 2026	20.70	20.70	20.70	20.70	20.02	-2.79%	2,517
Mar 26, 2026	20.80	21.80	20.30	21.30	20.60	1.40%	4,933
Mar 25, 2026	21.78	22.55	21.00	21.00	20.31	-2.37%	14,746
Mar 24, 2026	21.01	21.51	20.51	21.51	20.81	1.49%	1,777
Mar 23, 2026	21.33	21.65	20.52	21.20	20.50	2.17%	3,317
Mar 20, 2026	20.96	20.96	20.61	20.75	20.07	1.02%	3,262
Mar 19, 2026	20.65	20.66	20.54	20.54	19.86	-2.12%	2,748
Mar 18, 2026	20.98	20.98	20.98	20.98	20.29	-0.38%	1,354
Mar 17, 2026	21.11	21.11	20.91	21.06	20.37	0.89%	1,186
Mar 16, 2026	20.93	21.49	20.26	20.88	20.19	-2.88%	4,018
Mar 13, 2026	20.88	21.65	20.10	21.50	20.79	2.70%	3,059
Mar 12, 2026	20.89	20.93	20.63	20.93	20.24	-4.06%	3,441
Mar 11, 2026	20.80	22.00	20.80	21.82	21.10	-0.34%	7,082
Mar 10, 2026	22.12	22.12	21.89	21.89	21.17	-0.05%	7,055
Mar 9, 2026	20.83	21.90	20.69	21.90	21.18	2.50%	4,314
Mar 6, 2026	21.26	21.37	20.76	21.37	20.67	-3.08%	3,704
Mar 5, 2026	22.05	22.05	21.46	22.05	21.32	2.01%	11,341
Mar 4, 2026	21.48	21.97	21.48	21.61	20.90	0.92%	2,373
Mar 3, 2026	21.90	21.90	20.44	21.41	20.71	-5.62%	16,351
Mar 2, 2026	22.69	23.20	21.36	22.69	21.94	-3.86%	11,698
Feb 27, 2026	24.00	24.40	23.20	23.60	22.83	1.51%	6,459
Feb 26, 2026	24.05	24.05	22.85	23.25	22.49	0.22%	2,790
Feb 25, 2026	24.00	24.00	23.20	23.20	22.44	-2.77%	5,050
Feb 24, 2026	23.29	23.86	23.29	23.86	23.08	-0.84%	10,627
Feb 23, 2026	23.87	24.06	23.23	24.06	23.27	1.86%	2,780
Feb 20, 2026	23.36	23.62	22.70	23.62	22.85	0.74%	3,404
Feb 19, 2026	23.05	23.75	22.79	23.45	22.68	-0.11%	2,291
Feb 18, 2026	23.71	24.15	23.14	23.48	22.71	3.26%	7,307
Feb 17, 2026	23.23	23.48	22.73	22.73	21.99	-1.99%	5,898
Feb 13, 2026	22.72	23.55	22.72	23.20	22.44	-5.04%	2,824
Feb 12, 2026	23.58	24.43	23.15	24.43	23.63	1.71%	79,053
Feb 11, 2026	24.02	24.02	24.02	24.02	23.23	-2.54%	803
Feb 10, 2026	24.70	25.28	24.00	24.64	23.83	1.94%	41,591
Feb 9, 2026	24.28	24.51	24.17	24.17	23.38	-0.31%	2,339
Feb 6, 2026	24.00	24.25	23.34	24.25	23.45	0.75%	3,166
Feb 5, 2026	24.15	24.15	23.77	24.07	23.28	-6.96%	3,052
Feb 4, 2026	26.07	26.74	25.82	25.87	25.02	1.57%	5,239
Feb 3, 2026	25.99	25.99	25.21	25.47	24.63	-3.27%	171,746
Feb 2, 2026	25.29	26.75	24.50	26.33	25.46	5.60%	13,901
Jan 30, 2026	25.67	25.67	24.93	24.93	24.11	0.93%	11,623
Jan 29, 2026	26.08	26.08	24.70	24.70	23.89	-2.79%	11,148
Jan 28, 2026	25.33	25.93	25.22	25.41	24.58	-0.68%	12,095