BBVXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.69	24.17	23.25	23.29	23.29	-5.43%	2,263
Oct 29, 2026	23.93	24.63	23.93	24.63	24.63	-1.17%	960
Oct 28, 2026	25.60	25.62	24.85	24.92	24.92	-0.17%	2,338
Oct 27, 2026	24.96	25.64	24.96	24.96	24.96	-3.35%	1,234
Oct 26, 2026	25.83	25.83	25.13	25.83	25.83	2.62%	2,632
Oct 23, 2026	24.38	25.17	24.38	25.17	25.17	1.17%	8,372
Oct 22, 2026	25.52	25.52	24.87	24.87	24.87	-5.82%	747
Oct 21, 2026	25.49	26.41	25.49	26.41	26.41	2.46%	320,501
Oct 20, 2026	24.88	25.78	24.88	25.78	25.78	1.38%	2,055
Oct 19, 2026	25.45	25.87	24.98	25.43	25.43	-0.75%	2,273
Oct 16, 2026	26.25	26.25	25.62	25.62	25.62	1.15%	2,313
Oct 15, 2026	25.78	26.34	25.33	25.33	25.33	-0.47%	5,696
Oct 14, 2026	25.68	25.85	25.45	25.45	25.45	-2.51%	3,560
Oct 13, 2026	25.64	26.30	25.64	26.10	26.10	1.22%	3,260
Oct 12, 2026	26.66	26.66	25.74	26.20	25.79	-1.91%	2,622
Oct 9, 2026	25.10	26.71	25.10	26.71	26.29	4.23%	2,616
Oct 8, 2026	25.63	26.53	25.63	25.63	25.22	-2.38%	5,208
Oct 7, 2026	25.79	26.71	25.79	26.25	25.84	-2.03%	3,118
Oct 6, 2026	26.88	27.16	26.79	26.79	26.37	1.66%	5,588
Oct 5, 2026	26.36	27.30	26.36	26.36	25.94	-2.18%	1,219
Oct 2, 2026	25.74	26.94	25.74	26.94	26.52	0.44%	13,929
Oct 1, 2026	28.10	28.10	26.72	26.83	26.40	-3.59%	1,508
Sep 30, 2026	28.88	28.88	27.68	27.83	27.39	-1.80%	2,461
Sep 29, 2026	28.34	29.32	28.34	28.34	27.89	-0.53%	1,492
Sep 28, 2026	28.49	29.47	28.49	28.49	28.04	-2.50%	71,173
Sep 25, 2026	28.24	29.22	28.24	29.22	28.75	4.98%	1,625
Sep 24, 2026	27.34	28.98	27.30	27.83	27.39	-0.69%	1,851
Sep 23, 2026	28.02	28.98	28.02	28.02	27.58	-1.99%	2,825
Sep 22, 2026	28.87	28.87	28.31	28.59	28.14	0.78%	2,367
Sep 21, 2026	28.37	29.33	28.37	28.37	27.92	2.15%	2,712
Sep 18, 2026	27.77	27.77	27.77	27.77	27.33	-5.10%	1,237
Sep 17, 2026	28.29	29.27	28.29	29.27	28.80	4.57%	752
Sep 16, 2026	27.99	28.97	27.99	27.99	27.54	-5.18%	1,997
Sep 15, 2026	28.54	29.52	28.54	29.52	29.05	-0.17%	1,988
Sep 14, 2026	29.57	29.57	29.57	29.57	29.10	0.56%	1,041
Sep 11, 2026	29.90	29.90	28.90	29.40	28.94	1.25%	2,220
Sep 10, 2026	28.91	29.23	28.70	29.04	28.58	1.81%	11,572
Sep 9, 2026	29.48	29.48	28.52	28.52	28.07	-1.71%	926
Sep 8, 2026	29.02	30.04	28.68	29.02	28.56	-2.57%	1,512
Sep 4, 2026	29.78	29.78	29.78	29.78	29.31	-0.90%	890
Sep 3, 2026	30.05	30.05	29.05	30.05	29.58	4.94%	926
Sep 2, 2026	29.62	29.62	28.64	28.64	28.18	-3.03%	2,997
Sep 1, 2026	28.57	29.53	28.57	29.53	29.06	2.53%	1,001
Aug 31, 2026	28.80	28.80	28.80	28.80	28.35	0.75%	1,298
Aug 28, 2026	30.30	30.30	28.59	28.59	28.13	0.40%	1,974
Aug 27, 2026	28.47	28.47	28.47	28.47	28.02	-1.15%	996
Aug 26, 2026	28.80	29.80	28.80	28.80	28.35	0.27%	2,295
Aug 25, 2026	29.58	29.58	28.72	28.72	28.27	-2.91%	1,210
Aug 24, 2026	29.34	29.58	28.83	29.58	29.12	3.85%	4,754
Aug 21, 2026	27.75	29.47	27.75	28.49	28.04	0.42%	3,191