BBVXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	21.45	22.95	21.15	21.45	21.45	-5.92%	3,202
Apr 28, 2026	22.22	22.80	22.22	22.80	22.80	3.87%	3,878
Apr 27, 2026	21.65	22.60	21.65	21.95	21.95	-1.75%	6,837
Apr 24, 2026	21.71	22.34	21.71	22.34	22.34	1.27%	2,258
Apr 23, 2026	21.26	22.54	21.10	22.06	22.06	-1.28%	3,435
Apr 22, 2026	22.38	22.43	22.35	22.35	22.35	-2.15%	2,041
Apr 21, 2026	22.97	23.44	22.84	22.84	22.84	-5.05%	2,424
Apr 20, 2026	23.25	24.05	23.17	24.05	24.05	2.61%	7,390
Apr 17, 2026	23.83	24.51	22.90	23.44	23.44	-2.30%	5,653
Apr 16, 2026	23.35	23.99	23.35	23.99	23.99	2.76%	1,069
Apr 15, 2026	23.33	24.06	23.33	23.35	23.35	0.97%	1,575
Apr 14, 2026	23.84	23.84	23.12	23.12	23.12	-1.54%	2,253
Apr 13, 2026	23.16	23.48	22.32	23.48	23.48	1.50%	16,774
Apr 10, 2026	23.12	23.19	22.47	23.14	23.14	0.19%	3,393
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