BBVXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	27.85	28.31	27.39	27.39	27.39	1.99%	1,069
Jul 30, 2026	26.86	27.80	26.86	26.86	26.86	5.15%	2,379
Jul 29, 2026	26.46	26.46	25.54	25.54	25.54	-1.35%	1,845
Jul 28, 2026	25.89	26.81	25.89	25.89	25.89	-0.25%	132,133
Jul 27, 2026	27.03	27.03	25.95	25.95	25.95	1.54%	1,681
Jul 24, 2026	26.24	26.24	25.56	25.56	25.56	3.69%	137,286
Jul 23, 2026	25.18	25.88	24.65	24.65	24.65	-5.10%	6,414
Jul 22, 2026	25.98	26.68	25.98	25.98	25.98	-1.10%	5,534
Jul 21, 2026	26.27	26.27	26.08	26.27	26.27	5.80%	2,916
Jul 20, 2026	25.73	25.73	24.83	24.83	24.83	-0.90%	1,688
Jul 17, 2026	24.71	25.39	24.71	25.05	25.05	-3.80%	3,890
Jul 16, 2026	26.04	26.04	24.50	26.04	26.04	3.29%	1,685
Jul 15, 2026	25.21	25.89	25.20	25.21	25.21	0.16%	4,060
Jul 14, 2026	25.67	25.67	25.17	25.17	25.17	-0.75%	2,671
Jul 13, 2026	26.24	26.24	25.36	25.36	25.36	-0.20%	1,646