BBVXFBBVXF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.28 | $24.28 | $24.28 | $24.28 | 1,237 |
| 1/14/2026 | $24.54 | $25.37 | $24.54 | $24.54 | 6,845 |
| 1/13/2026 | $24.46 | $24.46 | $24.25 | $24.25 | 3,018 |
| 1/12/2026 | $24.08 | $24.10 | $23.25 | $23.56 | 2,600 |
| 1/9/2026 | $23.69 | $24.32 | $23.64 | $24.32 | 4,000 |
| 1/8/2026 | $23.25 | $23.26 | $23.25 | $23.26 | 1,400 |
| 1/7/2026 | $23.31 | $23.44 | $23.16 | $23.16 | 4,626 |
| 1/6/2026 | $23.98 | $23.98 | $23.25 | $23.96 | 2,334 |
| 1/5/2026 | $24.04 | $24.05 | $24.02 | $24.02 | 7,600 |
| 1/2/2026 | $24.00 | $24.00 | $23.96 | $23.96 | 2,947 |
| 12/31/2025 | $24.56 | $24.56 | $23.39 | $24.56 | 1,446 |
| 12/30/2025 | $23.56 | $23.57 | $23.56 | $23.57 | 447 |
| 12/29/2025 | $23.25 | $23.27 | $22.55 | $22.55 | 2,100 |
| 12/26/2025 | $23.35 | $23.35 | $23.35 | $23.35 | 3,700 |
| 12/24/2025 | $23.35 | $23.35 | $22.55 | $22.55 | 1,226 |
| 12/23/2025 | $23.20 | $24.00 | $23.20 | $23.20 | 1,009 |
| 12/22/2025 | $23.33 | $24.15 | $22.50 | $22.50 | 29,900 |
| 12/19/2025 | $23.35 | $23.35 | $22.55 | $22.55 | 4,400 |
| 12/18/2025 | $22.75 | $22.88 | $22.20 | $22.88 | 6,100 |
| 12/17/2025 | $22.65 | $23.23 | $22.60 | $23.23 | 2,400 |
| 12/16/2025 | $23.24 | $23.51 | $22.84 | $22.84 | 1,031 |
| 12/15/2025 | $22.92 | $22.92 | $22.89 | $22.90 | 4,105 |
| 12/12/2025 | $22.90 | $22.90 | $22.66 | $22.71 | 1,335 |
| 12/11/2025 | $22.89 | $22.89 | $22.89 | $22.89 | 816 |
| 12/10/2025 | $22.20 | $22.20 | $22.11 | $22.11 | 1,100 |
| 12/9/2025 | $22.08 | $22.78 | $22.08 | $22.78 | 3,512 |
| 12/8/2025 | $21.97 | $21.97 | $21.93 | $21.93 | 1,341 |
| 12/5/2025 | $22.15 | $22.91 | $22.15 | $22.18 | 2,500 |
| 12/4/2025 | $22.21 | $22.21 | $21.50 | $22.20 | 2,500 |
| 12/3/2025 | $22.10 | $22.10 | $21.98 | $21.98 | 21,926 |
| 12/2/2025 | $21.90 | $21.91 | $21.88 | $21.91 | 6,500 |
| 12/1/2025 | $21.77 | $22.48 | $21.77 | $22.48 | 1,736 |
| 11/28/2025 | $21.56 | $21.56 | $21.56 | $21.56 | 1,213 |
| 11/26/2025 | $21.42 | $21.46 | $21.26 | $21.26 | 10,417 |
| 11/25/2025 | $21.22 | $21.26 | $21.20 | $21.26 | 122,900 |
| 11/24/2025 | $20.09 | $20.69 | $20.09 | $20.09 | 1,700 |
| 11/21/2025 | $20.39 | $20.97 | $20.34 | $20.97 | 1,633 |
| 11/20/2025 | $20.84 | $21.44 | $20.20 | $20.82 | 3,340 |
| 11/19/2025 | $20.59 | $20.60 | $20.59 | $20.60 | 3,800 |
| 11/18/2025 | $20.43 | $21.20 | $19.74 | $20.47 | 12,800 |
| 11/17/2025 | $20.99 | $21.06 | $20.98 | $21.06 | 7,400 |
| 11/14/2025 | $21.27 | $22.05 | $21.27 | $22.05 | 2,200 |
| 11/13/2025 | $22.07 | $22.09 | $21.40 | $22.09 | 4,025 |
| 11/12/2025 | $21.80 | $22.05 | $21.80 | $22.05 | 34,300 |
| 11/11/2025 | $21.40 | $21.44 | $21.40 | $21.44 | 3,900 |
| 11/10/2025 | $20.94 | $21.63 | $20.36 | $20.99 | 4,207 |
| 11/7/2025 | $20.27 | $20.94 | $20.27 | $20.32 | 2,100 |
| 11/6/2025 | $21.36 | $21.36 | $20.72 | $20.72 | 1,102 |
| 11/5/2025 | $19.66 | $20.22 | $19.66 | $20.22 | 2,100 |
| 11/4/2025 | $20.11 | $20.76 | $20.11 | $20.15 | 4,600 |
| 11/3/2025 | $20.06 | $20.71 | $19.40 | $20.06 | 3,635 |
| 10/31/2025 | $20.74 | $20.74 | $20.74 | $20.74 | 1,124 |
| 10/30/2025 | $19.92 | $20.60 | $19.92 | $20.60 | 3,334 |
| 10/29/2025 | $20.26 | $20.36 | $20.26 | $20.36 | 4,404 |
| 10/28/2025 | $19.63 | $20.20 | $19.63 | $20.20 | 6,119 |
| 10/27/2025 | $19.93 | $20.01 | $19.91 | $19.91 | 5,200 |
| 10/24/2025 | $19.57 | $19.77 | $19.57 | $19.77 | 34,900 |
| 10/23/2025 | $19.88 | $19.88 | $19.21 | $19.21 | 2,127 |
| 10/22/2025 | $19.84 | $19.86 | $19.75 | $19.82 | 1,301 |
| 10/21/2025 | $19.67 | $19.93 | $19.67 | $19.80 | 3,620 |
| 10/20/2025 | $20.10 | $20.10 | $20.01 | $20.01 | 2,200 |