BBVXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	26.66	26.66	25.74	25.74	25.74	-3.63%	505
Oct 9, 2026	25.10	26.71	25.10	26.71	26.71	4.23%	2,616
Oct 8, 2026	25.63	26.53	25.63	25.63	25.63	-2.38%	5,208
Oct 7, 2026	25.79	26.71	25.79	26.25	26.25	-2.03%	3,118
Oct 6, 2026	26.88	27.16	26.79	26.79	26.79	1.66%	5,588
Oct 5, 2026	26.36	27.30	26.36	26.36	26.36	-2.18%	1,219
Oct 2, 2026	25.74	26.94	25.74	26.94	26.94	0.44%	13,929
Oct 1, 2026	28.10	28.10	26.72	26.83	26.83	-3.59%	1,508
Sep 30, 2026	28.88	28.88	27.68	27.83	27.83	-1.80%	2,461
Sep 29, 2026	28.34	29.32	28.34	28.34	28.34	-0.53%	1,492
Sep 28, 2026	28.49	29.47	28.49	28.49	28.49	-2.50%	71,173
Sep 25, 2026	28.24	29.22	28.24	29.22	29.22	4.98%	1,625
Sep 24, 2026	27.34	28.98	27.30	27.83	27.83	-0.69%	1,851
Sep 23, 2026	28.02	28.98	28.02	28.02	28.02	-1.99%	2,825
Sep 22, 2026	28.87	28.87	28.31	28.59	28.59	0.78%	2,367
Sep 21, 2026	28.37	29.33	28.37	28.37	28.37	2.15%	2,712
Sep 18, 2026	27.77	27.77	27.77	27.77	27.77	-5.10%	1,237
Sep 17, 2026	28.29	29.27	28.29	29.27	29.27	4.57%	752
Sep 16, 2026	27.99	28.97	27.99	27.99	27.99	-5.18%	1,997
Sep 15, 2026	28.54	29.52	28.54	29.52	29.52	-0.17%	1,988
Sep 14, 2026	29.57	29.57	29.57	29.57	29.57	0.56%	1,041
Sep 11, 2026	29.90	29.90	28.90	29.40	29.40	1.25%	2,220
Sep 10, 2026	28.91	29.23	28.70	29.04	29.04	1.81%	11,572
Sep 9, 2026	29.48	29.48	28.52	28.52	28.52	-1.71%	926
Sep 8, 2026	29.02	30.04	28.68	29.02	29.02	-2.57%	1,512
Sep 4, 2026	29.78	29.78	29.78	29.78	29.78	-0.90%	890
Sep 3, 2026	30.05	30.05	29.05	30.05	30.05	4.94%	926
Sep 2, 2026	29.62	29.62	28.64	28.64	28.64	-3.03%	2,997
Sep 1, 2026	28.57	29.53	28.57	29.53	29.53	2.53%	1,001
Aug 31, 2026	28.80	28.80	28.80	28.80	28.80	0.75%	1,298
Aug 28, 2026	30.30	30.30	28.59	28.59	28.59	0.40%	1,974
Aug 27, 2026	28.47	28.47	28.47	28.47	28.47	-1.15%	996
Aug 26, 2026	28.80	29.80	28.80	28.80	28.80	0.27%	2,295
Aug 25, 2026	29.58	29.58	28.72	28.72	28.72	-2.91%	1,210
Aug 24, 2026	29.34	29.58	28.83	29.58	29.58	3.85%	4,754
Aug 21, 2026	27.75	29.47	27.75	28.49	28.49	0.42%	3,191
Aug 20, 2026	29.00	29.09	28.37	28.37	28.37	-1.06%	1,386
Aug 19, 2026	29.43	29.43	28.67	28.67	28.67	-0.35%	4,183
Aug 18, 2026	29.53	29.53	28.77	28.77	28.77	0.88%	3,021
Aug 17, 2026	28.62	29.28	28.52	28.52	28.52	-	2,205
Aug 14, 2026	29.28	29.28	28.52	28.52	28.52	-3.37%	1,112
Aug 13, 2026	28.54	29.52	28.41	29.52	29.52	3.20%	260,007
Aug 12, 2026	29.11	29.11	28.39	28.60	28.60	0.69%	1,077
Aug 11, 2026	28.65	29.15	28.41	28.41	28.41	-0.05%	2,633
Aug 10, 2026	28.70	29.22	28.42	28.42	28.42	-2.21%	934
Aug 7, 2026	27.80	29.06	27.80	29.06	29.06	2.54%	2,361
Aug 6, 2026	29.06	29.06	28.34	28.34	28.34	2.37%	1,016
Aug 5, 2026	28.67	28.67	27.69	27.69	27.69	-3.97%	1,948
Aug 4, 2026	27.15	28.83	27.15	28.83	28.83	3.19%	3,229
Aug 3, 2026	27.94	28.66	27.94	27.94	27.94	2.01%	2,898