BBVXF(BBVXF)
BBVXF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $25.64 | $26.30 | $25.64 | $26.10 | 3,300 |
| 10/12/2026 | $26.66 | $26.66 | $25.74 | $26.20 | 2,622 |
| 10/9/2026 | $25.10 | $26.71 | $25.10 | $26.71 | 2,616 |
| 10/8/2026 | $25.63 | $26.53 | $25.63 | $25.63 | 5,208 |
| 10/7/2026 | $25.79 | $26.71 | $25.79 | $26.25 | 3,118 |
| 10/6/2026 | $26.88 | $27.16 | $26.79 | $26.79 | 5,600 |
| 10/5/2026 | $26.36 | $27.30 | $26.36 | $26.36 | 1,219 |
| 10/2/2026 | $25.74 | $26.94 | $25.74 | $26.94 | 13,929 |
| 10/1/2026 | $28.10 | $28.10 | $26.72 | $26.83 | 1,508 |
| 9/30/2026 | $28.88 | $28.88 | $27.68 | $27.92 | 2,500 |
| 9/29/2026 | $28.34 | $29.32 | $28.34 | $28.34 | 1,500 |
| 9/28/2026 | $28.49 | $29.47 | $28.49 | $28.49 | 71,200 |
| 9/25/2026 | $28.24 | $29.22 | $28.24 | $29.22 | 1,625 |
| 9/24/2026 | $27.34 | $28.98 | $27.30 | $27.83 | 1,900 |
| 9/23/2026 | $28.02 | $28.98 | $28.02 | $28.02 | 2,825 |
| 9/22/2026 | $28.87 | $28.87 | $28.31 | $28.59 | 2,400 |
| 9/21/2026 | $28.37 | $29.33 | $28.37 | $28.37 | 2,712 |
| 9/18/2026 | $27.77 | $27.77 | $27.77 | $27.77 | 1,237 |
| 9/17/2026 | $28.29 | $29.27 | $28.29 | $29.27 | 800 |
| 9/16/2026 | $27.99 | $28.97 | $27.99 | $27.99 | 2,000 |
| 9/15/2026 | $28.54 | $29.52 | $28.54 | $29.52 | 2,000 |
| 9/14/2026 | $29.57 | $29.57 | $29.57 | $29.57 | 1,041 |
| 9/11/2026 | $29.90 | $29.90 | $28.90 | $29.40 | 2,220 |
| 9/10/2026 | $28.91 | $29.23 | $28.70 | $29.04 | 11,600 |
| 9/9/2026 | $29.48 | $29.48 | $28.52 | $28.52 | 926 |
| 9/8/2026 | $29.02 | $30.04 | $28.68 | $29.02 | 1,512 |
| 9/4/2026 | $29.78 | $29.78 | $29.78 | $29.78 | 900 |
| 9/3/2026 | $30.05 | $30.05 | $29.05 | $30.05 | 926 |
| 9/2/2026 | $29.62 | $29.62 | $28.64 | $28.64 | 3,000 |
| 9/1/2026 | $28.57 | $29.53 | $28.57 | $29.53 | 1,000 |
| 8/31/2026 | $28.80 | $28.80 | $28.80 | $28.80 | 1,300 |
| 8/28/2026 | $30.30 | $30.30 | $28.59 | $28.59 | 2,000 |
| 8/27/2026 | $28.47 | $28.47 | $28.47 | $28.47 | 1,000 |
| 8/26/2026 | $28.80 | $29.80 | $28.80 | $28.80 | 2,300 |
| 8/25/2026 | $29.58 | $29.58 | $28.72 | $28.72 | 1,210 |
| 8/24/2026 | $29.34 | $29.58 | $28.83 | $29.58 | 4,800 |
| 8/21/2026 | $27.75 | $29.47 | $27.75 | $28.49 | 3,200 |
| 8/20/2026 | $29.00 | $29.09 | $28.37 | $28.37 | 1,400 |
| 8/19/2026 | $29.43 | $29.43 | $28.67 | $28.67 | 4,200 |
| 8/18/2026 | $29.53 | $29.53 | $28.77 | $28.77 | 3,021 |
| 8/17/2026 | $28.62 | $29.28 | $28.52 | $28.52 | 2,205 |
| 8/14/2026 | $29.28 | $29.28 | $28.52 | $28.52 | 1,112 |
| 8/13/2026 | $28.54 | $29.52 | $28.41 | $29.52 | 260,007 |
| 8/12/2026 | $29.11 | $29.11 | $28.39 | $28.60 | 1,100 |
| 8/11/2026 | $28.65 | $29.15 | $28.41 | $28.41 | 2,633 |
| 8/10/2026 | $28.70 | $29.22 | $28.42 | $28.42 | 934 |
| 8/7/2026 | $27.80 | $29.06 | $27.80 | $29.06 | 2,400 |
| 8/6/2026 | $29.06 | $29.06 | $28.34 | $28.34 | 5,000 |
| 8/5/2026 | $28.67 | $28.67 | $27.69 | $27.69 | 5,000 |
| 8/4/2026 | $27.15 | $28.83 | $27.15 | $28.83 | 5,000 |
| 8/3/2026 | $27.94 | $28.66 | $27.94 | $27.94 | 5,000 |
| 7/31/2026 | $27.85 | $28.31 | $27.39 | $27.39 | 5,000 |
| 7/30/2026 | $26.86 | $27.80 | $26.86 | $26.86 | 5,000 |
| 7/29/2026 | $26.46 | $26.46 | $25.54 | $25.54 | 5,000 |
| 7/28/2026 | $25.89 | $26.81 | $25.89 | $25.89 | 132,133 |
| 7/27/2026 | $27.03 | $27.03 | $25.95 | $25.95 | 5,000 |
| 7/24/2026 | $26.24 | $26.24 | $25.56 | $25.56 | 137,300 |
| 7/23/2026 | $25.18 | $25.88 | $24.65 | $24.65 | 6,414 |
| 7/22/2026 | $25.98 | $26.68 | $25.98 | $25.98 | 5,534 |
| 7/21/2026 | $26.27 | $26.27 | $26.08 | $26.27 | 2,916 |
| 7/20/2026 | $25.73 | $25.73 | $24.83 | $24.83 | 1,700 |
| 7/17/2026 | $24.71 | $25.39 | $24.71 | $25.05 | 3,900 |
| 7/16/2026 | $26.04 | $26.04 | $24.50 | $26.04 | 1,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
