Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF) stock
BBVXFOTCCommercial Banks, NECFiscal year ends December 31Also trades as BBVA
Financials through fiscal 2025, year ended Dec 31, 2025Score 2/30
$25.43−0.19 (-0.75%)
Close on Oct 19, 2026
Price history
Banco Bilbao Vizcaya Argentaria share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.43
-0.75% on the day
52-week range
$18.95 – $30.30
-16.1% from the high
Change over 52 weeks
+29.1%
From $19.70 on Oct 17, 2025
Average volume
11,345
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.45 | $25.87 | $24.98 | $25.43 | -0.75% | 2,482 |
| Oct 12, 2026 | $26.66 | $26.66 | $25.33 | $25.62 | -4.09% | 17,784 |
| Oct 5, 2026 | $26.36 | $27.30 | $25.10 | $26.71 | -0.87% | 18,691 |
| Sep 28, 2026 | $28.49 | $29.47 | $25.74 | $26.94 | -7.78% | 90,691 |
| Sep 21, 2026 | $28.37 | $29.33 | $27.30 | $29.22 | +5.20% | 11,846 |
| Sep 14, 2026 | $29.57 | $29.57 | $27.77 | $27.77 | -5.54% | 8,625 |
| Sep 8, 2026 | $29.02 | $30.04 | $28.52 | $29.40 | -1.28% | 16,868 |
| Aug 31, 2026 | $28.80 | $30.05 | $28.57 | $29.78 | +4.18% | 8,098 |
| Aug 24, 2026 | $29.34 | $30.30 | $28.47 | $28.59 | +0.35% | 11,334 |
| Aug 17, 2026 | $28.62 | $29.53 | $27.75 | $28.49 | -0.12% | 14,001 |
| Aug 10, 2026 | $28.70 | $29.52 | $28.39 | $28.52 | -1.86% | 265,867 |
| Aug 3, 2026 | $27.94 | $29.06 | $27.15 | $29.06 | +6.10% | 11,497 |
| Jul 27, 2026 | $27.03 | $28.31 | $25.54 | $27.39 | +7.16% | 140,037 |
| Jul 20, 2026 | $25.73 | $26.68 | $24.65 | $25.56 | +2.04% | 153,841 |
| Jul 13, 2026 | $26.24 | $26.24 | $24.50 | $25.05 | -1.42% | 14,082 |
| Jul 6, 2026 | $26.28 | $26.39 | $24.76 | $25.41 | +0.34% | 100,474 |
| Jun 29, 2026 | $25.04 | $26.23 | $24.16 | $25.33 | +1.54% | 15,064 |
| Jun 22, 2026 | $24.80 | $25.39 | $23.96 | $24.94 | +3.53% | 16,295 |
| Jun 15, 2026 | $24.39 | $25.44 | $23.30 | $24.09 | +2.21% | 11,009 |
| Jun 8, 2026 | $22.63 | $23.57 | $21.80 | $23.57 | +1.73% | 100,201 |
| Jun 1, 2026 | $23.34 | $23.77 | $22.33 | $23.17 | -1.76% | 1,350,044 |
| May 26, 2026 | $22.93 | $24.29 | $22.40 | $23.59 | +1.71% | 15,624 |
| May 18, 2026 | $21.55 | $23.19 | $21.05 | $23.19 | +6.41% | 18,267 |
| May 11, 2026 | $23.10 | $23.20 | $20.80 | $21.79 | -5.26% | 76,643 |
| May 4, 2026 | $21.35 | $23.50 | $20.25 | $23.00 | +3.84% | 19,414 |
| Apr 27, 2026 | $21.65 | $22.95 | $21.15 | $22.15 | -0.85% | 18,804 |
| Apr 20, 2026 | $23.25 | $24.05 | $21.10 | $22.34 | -4.68% | 17,548 |
| Apr 13, 2026 | $23.16 | $24.51 | $22.32 | $23.44 | +1.31% | 27,450 |
| Apr 6, 2026 | $22.15 | $23.19 | $21.20 | $23.14 | +8.54% | 18,368 |
| Mar 30, 2026 | $20.61 | $22.45 | $19.98 | $21.32 | +2.97% | 13,681 |
| Mar 23, 2026 | $21.33 | $22.55 | $20.30 | $20.70 | -0.22% | 27,290 |
| Mar 16, 2026 | $20.93 | $21.49 | $20.26 | $20.75 | -3.49% | 12,573 |
| Mar 9, 2026 | $20.83 | $22.12 | $20.10 | $21.50 | +0.61% | 24,951 |
| Mar 2, 2026 | $22.69 | $23.20 | $20.44 | $21.37 | -9.47% | 45,685 |
| Feb 23, 2026 | $23.87 | $24.40 | $22.85 | $23.60 | -0.10% | 27,706 |
| Feb 17, 2026 | $23.23 | $24.15 | $22.70 | $23.62 | +1.84% | 18,900 |
| Feb 9, 2026 | $24.28 | $25.28 | $22.72 | $23.20 | -4.33% | 126,610 |
| Feb 2, 2026 | $24.50 | $26.75 | $23.34 | $24.25 | -2.75% | 197,104 |
| Jan 26, 2026 | $25.34 | $26.08 | $24.57 | $24.93 | +2.80% | 43,888 |
| Jan 20, 2026 | $23.93 | $25.90 | $23.70 | $24.25 | +0.23% | 201,413 |
| Jan 12, 2026 | $24.08 | $25.37 | $23.25 | $24.20 | -0.51% | 15,802 |
| Jan 5, 2026 | $24.04 | $24.32 | $23.16 | $24.32 | +1.52% | 19,876 |
| Dec 29, 2025 | $23.25 | $24.56 | $22.55 | $23.96 | +2.59% | 6,907 |
| Dec 22, 2025 | $23.33 | $24.15 | $22.50 | $23.35 | +3.55% | 35,791 |
| Dec 15, 2025 | $22.92 | $23.51 | $22.20 | $22.55 | -0.68% | 18,057 |
| Dec 8, 2025 | $21.97 | $22.90 | $21.93 | $22.71 | +2.37% | 8,093 |
| Dec 1, 2025 | $21.77 | $22.91 | $21.50 | $22.18 | +2.88% | 35,026 |
| Nov 24, 2025 | $20.09 | $21.56 | $20.09 | $21.56 | +2.81% | 136,202 |
| Nov 17, 2025 | $20.99 | $21.44 | $19.74 | $20.97 | -4.90% | 28,929 |
| Nov 10, 2025 | $20.94 | $22.09 | $20.36 | $22.05 | +8.51% | 48,569 |
| Nov 3, 2025 | $20.06 | $21.36 | $19.40 | $20.32 | -2.03% | 13,444 |
| Oct 27, 2025 | $19.94 | $20.74 | $19.63 | $20.74 | +4.93% | 20,460 |
| Oct 20, 2025 | $20.10 | $20.10 | $19.21 | $19.77 | +0.33% | 44,344 |
| Oct 13, 2025 | $18.21 | $20.00 | $17.88 | $19.70 | +7.92% | 11,691 |
| Oct 6, 2025 | $19.00 | $19.14 | $18.01 | $18.26 | -6.38% | 12,635 |
| Sep 29, 2025 | $19.44 | $20.25 | $18.93 | $19.50 | +1.48% | 169,319 |
| Sep 22, 2025 | $18.65 | $19.40 | $18.45 | $19.22 | -1.84% | 43,349 |
| Sep 15, 2025 | $19.50 | $20.15 | $19.03 | $19.58 | +3.71% | 220,487 |
| Sep 8, 2025 | $18.93 | $19.60 | $18.15 | $18.88 | +3.36% | 134,019 |
| Sep 2, 2025 | $18.65 | $18.82 | $17.15 | $18.26 | +0.97% | 17,499 |
| Aug 25, 2025 | $19.00 | $19.30 | $17.45 | $18.09 | -7.02% | 212,359 |
| Aug 18, 2025 | $19.80 | $19.80 | $18.80 | $19.45 | 0.00% | 214,113 |
| Aug 11, 2025 | $18.72 | $19.45 | $17.82 | $19.45 | +3.54% | 62,251 |
| Aug 4, 2025 | $17.44 | $19.45 | $16.63 | $18.79 | +11.92% | 689,411 |
| Jul 28, 2025 | $15.45 | $17.29 | $15.45 | $16.79 | +9.71% | 120,242 |
| Jul 21, 2025 | $14.78 | $15.95 | $14.15 | $15.30 | +2.51% | 123,656 |
| Jul 14, 2025 | $15.20 | $15.60 | $14.15 | $14.93 | -1.81% | 6,286 |
| Jul 7, 2025 | $15.35 | $16.03 | $15.05 | $15.20 | +1.33% | 515,313 |
| Jun 30, 2025 | $15.28 | $16.30 | $14.70 | $15.00 | +3.09% | 11,315 |
| Jun 23, 2025 | $14.73 | $15.50 | $14.20 | $14.55 | -2.84% | 20,034 |
| Jun 16, 2025 | $15.30 | $15.70 | $14.55 | $14.98 | +0.67% | 2,664,795 |
| Jun 9, 2025 | $15.50 | $15.50 | $14.35 | $14.88 | -1.82% | 114,062 |
| Jun 2, 2025 | $15.15 | $15.60 | $14.50 | $15.15 | 0.00% | 6,316 |
| May 27, 2025 | $15.48 | $15.48 | $15.15 | $15.15 | -2.13% | 27,768 |
| May 19, 2025 | $15.05 | $15.63 | $15.05 | $15.48 | +2.86% | 470 |
| May 12, 2025 | $14.50 | $15.05 | $14.50 | $15.05 | +3.79% | 2,150 |
| May 5, 2025 | $13.65 | $14.50 | $13.65 | $14.50 | +6.23% | 510 |
| Apr 28, 2025 | $14.05 | $14.80 | $13.60 | $13.65 | -2.85% | 2,793 |
| Apr 21, 2025 | $12.99 | $14.05 | $12.99 | $14.05 | +6.60% | 4,807 |
| Apr 14, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | +2.97% | 562 |
| Apr 7, 2025 | $12.80 | $12.80 | $11.10 | $12.80 | -11.42% | 36,113 |
| Mar 31, 2025 | $14.45 | $14.45 | $14.45 | $14.45 | 0.00% | 0 |
| Mar 24, 2025 | $14.58 | $14.58 | $14.45 | $14.45 | -0.89% | 606 |
| Mar 17, 2025 | $14.58 | $14.58 | $14.58 | $14.58 | +6.81% | 1,662 |
| Mar 10, 2025 | $14.15 | $14.15 | $13.60 | $13.65 | +4.44% | 2,139 |
| Mar 3, 2025 | $13.30 | $13.30 | $13.07 | $13.07 | -1.73% | 156 |
| Feb 24, 2025 | $12.93 | $13.30 | $12.93 | $13.30 | +2.54% | 1,412 |
| Feb 18, 2025 | $12.30 | $13.25 | $12.30 | $12.97 | +7.19% | 230,964 |
| Feb 10, 2025 | $11.43 | $12.10 | $11.43 | $12.10 | +5.86% | 145,620 |
| Feb 3, 2025 | $11.35 | $11.98 | $10.99 | $11.43 | -4.11% | 340,268 |
| Jan 27, 2025 | $10.38 | $11.92 | $10.38 | $11.92 | +14.84% | 27,679 |
| Jan 21, 2025 | $10.38 | $10.38 | $10.38 | $10.38 | 0.00% | 0 |
| Jan 13, 2025 | $10.75 | $10.75 | $10.38 | $10.38 | -4.77% | 4,796 |
| Jan 6, 2025 | $9.77 | $10.90 | $9.77 | $10.90 | +11.57% | 163,897 |
| Dec 30, 2024 | $9.77 | $9.77 | $9.77 | $9.77 | 0.00% | 0 |
| Dec 23, 2024 | $9.77 | $9.77 | $9.77 | $9.77 | 0.00% | 0 |
| Dec 16, 2024 | $9.14 | $9.77 | $9.14 | $9.77 | +6.89% | 280,000 |
| Dec 9, 2024 | $9.14 | $9.14 | $9.14 | $9.14 | 0.00% | 0 |
| Dec 2, 2024 | $9.14 | $9.14 | $9.14 | $9.14 | 0.00% | 0 |
| Nov 25, 2024 | $9.14 | $9.14 | $9.14 | $9.14 | +0.04% | 0 |
| Nov 18, 2024 | $11.00 | $11.00 | $9.14 | $9.14 | -16.94% | 51,619 |
| Nov 11, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Nov 4, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Oct 28, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Oct 21, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Oct 14, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 900 |
| Oct 7, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 12,000 |
| Sep 30, 2024 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Sep 23, 2024 | $10.15 | $11.00 | $10.15 | $11.00 | +8.37% | 13,100 |
| Sep 16, 2024 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 9, 2024 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Sep 3, 2024 | $10.06 | $10.15 | $10.06 | $10.15 | +0.89% | 300 |
| Aug 26, 2024 | $9.60 | $10.99 | $9.60 | $10.06 | +4.79% | 10,000 |
| Aug 19, 2024 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 0 |
| Aug 12, 2024 | $9.63 | $9.63 | $9.60 | $9.60 | -0.31% | 8,200 |
| Aug 5, 2024 | $10.38 | $10.38 | $9.63 | $9.63 | -7.23% | 100 |
| Jul 29, 2024 | $10.38 | $10.38 | $10.38 | $10.38 | 0.00% | 1,180,100 |
| Jul 22, 2024 | $10.38 | $10.38 | $10.38 | $10.38 | 0.00% | 18,700 |
| Jul 15, 2024 | $10.38 | $10.38 | $10.38 | $10.38 | 0.00% | 0 |
| Jul 8, 2024 | $10.05 | $10.38 | $10.05 | $10.38 | +3.28% | 3,200 |
| Jul 1, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Jun 24, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 100,000 |
| Jun 17, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | +0.50% | 100 |
| Jun 10, 2024 | $10.37 | $10.37 | $10.00 | $10.00 | -3.57% | 4,300 |
| Jun 3, 2024 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 336,400 |
| May 28, 2024 | $10.37 | $10.37 | $10.37 | $10.37 | 0.00% | 200,000 |
| May 20, 2024 | $10.74 | $11.05 | $10.37 | $10.37 | -3.45% | 641,200 |
| May 13, 2024 | $10.70 | $11.05 | $10.05 | $10.74 | +3.27% | 399,300 |
| May 6, 2024 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 1,200 |
| Apr 29, 2024 | $11.21 | $11.63 | $10.40 | $10.40 | -11.71% | 2,342,600 |
| Apr 22, 2024 | $10.80 | $11.78 | $10.80 | $11.78 | +9.07% | 700 |
| Apr 15, 2024 | $10.80 | $10.80 | $10.80 | $10.80 | -1.64% | 7,700 |
| Apr 8, 2024 | $12.05 | $12.05 | $10.85 | $10.98 | -9.85% | 23,000 |
| Apr 1, 2024 | $11.45 | $12.18 | $11.45 | $12.18 | +6.38% | 700 |
| Mar 25, 2024 | $11.45 | $11.45 | $11.45 | $11.45 | +2.14% | 328,500 |
| Mar 18, 2024 | $11.17 | $12.08 | $11.17 | $11.21 | +0.09% | 384,100 |
| Mar 11, 2024 | $10.14 | $11.33 | $10.14 | $11.20 | +10.45% | 405,500 |
| Mar 4, 2024 | $10.24 | $10.25 | $10.14 | $10.14 | -0.98% | 648,800 |
| Feb 26, 2024 | $9.71 | $10.24 | $9.71 | $10.24 | +5.46% | 98,200 |
| Feb 20, 2024 | $9.86 | $9.86 | $9.71 | $9.71 | +3.74% | 1,101,200 |
| Feb 12, 2024 | $10.15 | $10.15 | $9.36 | $9.36 | -0.95% | 53,100 |
| Feb 5, 2024 | $9.82 | $9.89 | $9.23 | $9.45 | -0.63% | 6,900 |
| Jan 29, 2024 | $8.90 | $9.80 | $8.86 | $9.51 | +4.62% | 3,600 |
| Jan 22, 2024 | $8.88 | $9.09 | $8.40 | $9.09 | +6.82% | 406,100 |
| Jan 16, 2024 | $9.57 | $9.57 | $8.51 | $8.51 | -11.08% | 15,200 |
| Jan 8, 2024 | $9.55 | $9.57 | $9.55 | $9.57 | +0.21% | 300 |
| Jan 2, 2024 | $8.90 | $9.55 | $8.90 | $9.55 | +7.30% | 1,500 |
| Dec 26, 2023 | $9.02 | $9.02 | $8.90 | $8.90 | +2.89% | 1,100 |
| Dec 18, 2023 | $9.31 | $9.32 | $8.64 | $8.65 | -7.09% | 1,100 |
| Dec 11, 2023 | $9.16 | $9.46 | $8.78 | $9.31 | +1.75% | 102,900 |
| Dec 4, 2023 | $9.31 | $9.31 | $8.75 | $9.15 | -1.72% | 250,900 |
| Nov 27, 2023 | $8.95 | $9.31 | $8.95 | $9.31 | +4.02% | 20,900 |
| Nov 20, 2023 | $8.77 | $8.95 | $8.77 | $8.95 | +2.76% | 253,900 |
| Nov 13, 2023 | $8.81 | $9.04 | $8.71 | $8.71 | -1.14% | 1,562,700 |
| Nov 6, 2023 | $8.28 | $8.81 | $8.28 | $8.81 | +15.62% | 31,700 |
| Oct 30, 2023 | $7.69 | $8.03 | $7.62 | $7.62 | -0.91% | 700 |
| Oct 23, 2023 | $7.69 | $7.69 | $7.69 | $7.69 | -5.76% | 86,200 |
| Oct 16, 2023 | $8.46 | $8.46 | $8.16 | $8.16 | +11.02% | 814,700 |
| Oct 9, 2023 | $7.35 | $7.35 | $7.35 | $7.35 | -3.92% | 200 |
| Oct 2, 2023 | $7.59 | $7.65 | $7.59 | $7.65 | +0.79% | 111,600 |
| Sep 25, 2023 | $7.86 | $7.86 | $7.59 | $7.59 | -3.44% | 1,258,400 |
| Sep 18, 2023 | $7.86 | $7.86 | $7.86 | $7.86 | 0.00% | 1,900 |
| Sep 11, 2023 | $7.75 | $7.86 | $7.45 | $7.86 | +1.42% | 1,400 |
| Sep 5, 2023 | $7.75 | $7.75 | $7.75 | $7.75 | 0.00% | 0 |
| Aug 28, 2023 | $7.58 | $7.75 | $7.58 | $7.75 | +2.24% | 1,110,400 |
| Aug 21, 2023 | $7.58 | $7.58 | $7.58 | $7.58 | 0.00% | 2,300 |
| Aug 14, 2023 | $8.15 | $8.15 | $7.37 | $7.58 | -6.99% | 2,105,600 |
| Aug 7, 2023 | $7.32 | $8.15 | $7.32 | $8.15 | +1.12% | 4,310,400 |
| Jul 31, 2023 | $8.06 | $8.06 | $8.06 | $8.06 | 0.00% | 200 |
| Jul 24, 2023 | $7.53 | $8.06 | $7.53 | $8.06 | +3.87% | 2,600 |
| Jul 17, 2023 | $7.77 | $7.77 | $7.67 | $7.76 | -0.13% | 1,100 |
| Jul 10, 2023 | $7.56 | $7.77 | $7.55 | $7.77 | -0.64% | 19,900 |
| Jul 3, 2023 | $7.99 | $7.99 | $7.82 | $7.82 | +5.25% | 1,600 |
| Jun 26, 2023 | $7.44 | $7.44 | $7.27 | $7.43 | +9.26% | 503,100 |
| Jun 20, 2023 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Jun 12, 2023 | $7.29 | $7.29 | $6.80 | $6.80 | +3.34% | 253,100 |
| Jun 5, 2023 | $7.04 | $7.04 | $6.56 | $6.58 | -1.94% | 3,500 |
| May 30, 2023 | $6.46 | $6.71 | $6.46 | $6.71 | +3.87% | 1,662,100 |
| May 22, 2023 | $7.29 | $7.29 | $6.42 | $6.46 | -3.87% | 11,900 |
| May 15, 2023 | $7.09 | $7.09 | $6.56 | $6.72 | -2.61% | 323,000 |
| May 8, 2023 | $6.72 | $7.34 | $6.68 | $6.90 | +5.67% | 9,400 |
| May 1, 2023 | $7.59 | $7.59 | $6.53 | $6.53 | -13.28% | 1,815,000 |
| Apr 24, 2023 | $7.39 | $7.53 | $7.39 | $7.53 | +1.89% | 99,800 |
| Apr 17, 2023 | $7.39 | $7.39 | $7.39 | $7.39 | 0.00% | 18,600 |
| Apr 10, 2023 | $6.97 | $7.39 | $6.83 | $7.39 | +6.03% | 11,400 |
| Apr 3, 2023 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 0 |
| Mar 27, 2023 | $6.51 | $7.02 | $6.46 | $6.97 | +7.07% | 301,500 |
| Mar 20, 2023 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 100 |
| Mar 13, 2023 | $7.01 | $7.03 | $6.51 | $6.51 | -17.59% | 225,400 |
| Mar 6, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | +0.64% | 1,300 |
| Feb 27, 2023 | $7.50 | $7.85 | $7.50 | $7.85 | +6.66% | 13,900 |
| Feb 21, 2023 | $7.45 | $7.45 | $7.36 | $7.36 | -1.21% | 13,400 |
| Feb 13, 2023 | $7.32 | $7.45 | $7.32 | $7.45 | +2.34% | 3,900 |
| Feb 6, 2023 | $7.28 | $7.28 | $7.28 | $7.28 | +0.97% | 674,200 |
| Jan 30, 2023 | $6.86 | $7.33 | $6.86 | $7.21 | +5.10% | 4,800 |
| Jan 23, 2023 | $6.70 | $6.86 | $6.70 | $6.86 | +2.39% | 46,300 |
| Jan 17, 2023 | $6.70 | $6.70 | $6.70 | $6.70 | 0.00% | 0 |
| Jan 9, 2023 | $6.75 | $6.75 | $6.70 | $6.70 | +13.95% | 400 |
| Jan 3, 2023 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 0 |
| Dec 27, 2022 | $5.75 | $6.08 | $5.75 | $5.88 | +2.26% | 14,000 |
| Dec 19, 2022 | $5.60 | $6.16 | $5.60 | $5.75 | +2.68% | 3,000 |
| Dec 12, 2022 | $5.81 | $5.98 | $5.60 | $5.60 | -4.11% | 600 |
| Dec 5, 2022 | $5.82 | $5.84 | $5.82 | $5.84 | +0.34% | 300 |
| Nov 28, 2022 | $5.60 | $5.82 | $5.60 | $5.82 | +3.93% | 5,300 |
| Nov 21, 2022 | $5.00 | $5.81 | $5.00 | $5.60 | +12.00% | 8,600 |
| Nov 14, 2022 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Nov 7, 2022 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Oct 31, 2022 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 1,000,000 |
| Oct 24, 2022 | $4.97 | $5.19 | $4.97 | $5.00 | +0.60% | 8,200 |
| Oct 17, 2022 | $4.63 | $4.97 | $4.63 | $4.97 | +7.34% | 1,000,600 |
| Oct 10, 2022 | $4.64 | $4.64 | $4.30 | $4.63 | -0.22% | 409,100 |
| Oct 3, 2022 | $4.58 | $4.64 | $4.58 | $4.64 | +9.69% | 1,000,700 |
| Sep 26, 2022 | $4.43 | $4.45 | $4.23 | $4.23 | -5.79% | 1,200 |
| Sep 19, 2022 | $4.81 | $4.81 | $4.49 | $4.49 | -6.65% | 30,700 |
| Sep 12, 2022 | $5.00 | $5.00 | $4.81 | $4.81 | +5.48% | 5,300 |
| Sep 6, 2022 | $4.56 | $4.56 | $4.56 | $4.56 | 0.00% | 8,500 |
| Aug 29, 2022 | $4.18 | $4.56 | $4.18 | $4.56 | +9.09% | 3,500 |
| Aug 22, 2022 | $4.55 | $4.55 | $4.18 | $4.18 | -14.52% | 2,401,400 |
| Aug 15, 2022 | $4.81 | $4.89 | $4.80 | $4.89 | +4.49% | 900 |
| Aug 8, 2022 | $4.73 | $4.84 | $4.56 | $4.68 | +0.86% | 2,325,600 |
| Aug 1, 2022 | $4.46 | $4.89 | $4.30 | $4.64 | +2.88% | 185,900 |
| Jul 25, 2022 | $4.01 | $4.63 | $4.00 | $4.51 | +7.89% | 59,900 |
| Jul 18, 2022 | $4.14 | $4.41 | $3.97 | $4.18 | +2.70% | 40,500 |
| Jul 11, 2022 | $4.25 | $4.37 | $3.95 | $4.07 | -9.56% | 2,047,100 |
| Jul 5, 2022 | $4.15 | $4.52 | $4.15 | $4.50 | -2.39% | 1,024,500 |
| Jun 27, 2022 | $4.40 | $4.86 | $4.21 | $4.61 | +0.22% | 3,811,800 |
| Jun 21, 2022 | $4.47 | $4.71 | $4.29 | $4.60 | +2.91% | 69,500 |
| Jun 13, 2022 | $4.37 | $4.60 | $4.13 | $4.47 | +2.52% | 57,900 |
| Jun 6, 2022 | $5.29 | $5.64 | $4.30 | $4.36 | -15.50% | 3,056,400 |
| May 31, 2022 | $5.57 | $5.62 | $5.16 | $5.16 | -4.62% | 410,000 |
| May 23, 2022 | $5.27 | $5.49 | $5.00 | $5.41 | +9.96% | 56,800 |
| May 16, 2022 | $5.21 | $5.42 | $4.75 | $4.92 | -2.77% | 56,900 |
| May 9, 2022 | $4.88 | $5.13 | $4.66 | $5.06 | +4.55% | 68,300 |
| May 2, 2022 | $5.00 | $5.35 | $4.72 | $4.84 | -9.36% | 58,400 |
| Apr 25, 2022 | $5.40 | $5.41 | $4.78 | $5.34 | -0.93% | 83,800 |
| Apr 18, 2022 | $5.28 | $5.75 | $5.12 | $5.39 | +2.47% | 29,900 |
| Apr 11, 2022 | $5.42 | $5.61 | $5.12 | $5.26 | +2.73% | 24,000 |
| Apr 4, 2022 | $6.04 | $6.08 | $5.10 | $5.12 | -12.18% | 2,735,300 |
| Mar 28, 2022 | $5.47 | $6.36 | $5.44 | $5.83 | +2.46% | 1,738,900 |
| Mar 21, 2022 | $6.14 | $6.15 | $5.33 | $5.69 | -6.11% | 107,000 |
| Mar 14, 2022 | $5.81 | $6.18 | $5.37 | $6.06 | +15.65% | 1,051,900 |
| Mar 7, 2022 | $4.79 | $5.86 | $4.63 | $5.24 | -0.57% | 2,245,200 |
| Feb 28, 2022 | $6.10 | $6.10 | $5.08 | $5.27 | -13.46% | 461,100 |
| Feb 22, 2022 | $6.70 | $6.70 | $5.80 | $6.09 | -9.51% | 441,000 |
| Feb 14, 2022 | $6.89 | $6.90 | $6.21 | $6.73 | +3.86% | 194,000 |
| Feb 7, 2022 | $6.80 | $7.20 | $6.33 | $6.48 | +4.01% | 196,400 |
| Jan 31, 2022 | $6.31 | $6.89 | $6.04 | $6.23 | -1.42% | 518,000 |
| Jan 24, 2022 | $6.23 | $6.68 | $6.13 | $6.32 | -0.94% | 836,800 |
| Jan 18, 2022 | $6.30 | $6.71 | $6.30 | $6.38 | -2.74% | 831,200 |
| Jan 10, 2022 | $6.34 | $6.79 | $6.33 | $6.56 | +2.82% | 70,800 |
| Jan 3, 2022 | $5.95 | $6.38 | $5.68 | $6.38 | +2.24% | 278,800 |
| Dec 27, 2021 | $6.16 | $6.24 | $5.68 | $6.24 | +6.48% | 52,900 |
| Dec 20, 2021 | $5.53 | $5.96 | $5.42 | $5.86 | +5.02% | 66,900 |
| Dec 13, 2021 | $5.77 | $5.92 | $5.46 | $5.58 | -3.29% | 1,227,000 |
| Dec 6, 2021 | $5.69 | $5.95 | $5.40 | $5.77 | +6.85% | 679,700 |
| Nov 29, 2021 | $5.51 | $5.57 | $5.30 | $5.40 | -1.82% | 1,200,700 |
| Nov 22, 2021 | $6.07 | $6.15 | $5.45 | $5.50 | -10.28% | 539,200 |
| Nov 15, 2021 | $6.84 | $6.84 | $5.99 | $6.13 | -12.55% | 623,800 |
| Nov 8, 2021 | $7.02 | $7.12 | $6.89 | $7.01 | +0.72% | 33,900 |
| Nov 1, 2021 | $7.26 | $7.35 | $6.96 | $6.96 | -1.28% | 702,000 |
| Oct 25, 2021 | $6.70 | $7.08 | $6.49 | $7.05 | +6.66% | 220,200 |
| Oct 18, 2021 | $6.80 | $6.82 | $6.57 | $6.61 | -1.78% | 628,700 |
| Oct 11, 2021 | $6.86 | $6.89 | $6.53 | $6.73 | 0.00% | 35,500 |
| Oct 4, 2021 | $6.60 | $7.00 | $6.54 | $6.73 | +3.38% | 558,000 |
| Sep 27, 2021 | $6.73 | $7.00 | $6.39 | $6.51 | -0.61% | 59,500 |
| Sep 20, 2021 | $6.22 | $6.64 | $6.19 | $6.55 | -1.95% | 38,400 |
| Sep 13, 2021 | $6.80 | $6.84 | $6.54 | $6.68 | +3.41% | 356,000 |
| Sep 7, 2021 | $6.58 | $6.61 | $6.31 | $6.46 | -2.56% | 17,600 |
| Aug 30, 2021 | $6.75 | $6.83 | $6.20 | $6.63 | +2.00% | 41,100 |
| Aug 23, 2021 | $6.75 | $6.75 | $6.10 | $6.50 | +3.34% | 27,800 |
| Aug 16, 2021 | $6.73 | $7.00 | $6.17 | $6.29 | -7.91% | 42,900 |
| Aug 9, 2021 | $6.84 | $7.30 | $6.41 | $6.83 | +2.09% | 32,300 |
| Aug 2, 2021 | $6.50 | $7.05 | $6.27 | $6.69 | +4.37% | 106,700 |
| Jul 26, 2021 | $6.47 | $6.69 | $6.11 | $6.41 | +1.42% | 41,200 |
| Jul 19, 2021 | $5.75 | $6.32 | $5.74 | $6.32 | +4.12% | 36,700 |
| Jul 12, 2021 | $6.19 | $6.40 | $6.03 | $6.07 | -3.19% | 48,500 |
| Jul 6, 2021 | $6.69 | $6.69 | $5.96 | $6.27 | +0.16% | 97,700 |
| Jun 28, 2021 | $6.38 | $6.38 | $6.18 | $6.26 | -2.80% | 24,000 |
| Jun 21, 2021 | $6.33 | $6.65 | $6.02 | $6.44 | +1.58% | 279,000 |
| Jun 14, 2021 | $6.22 | $6.74 | $6.00 | $6.34 | -2.46% | 28,200 |
| Jun 7, 2021 | $6.45 | $6.82 | $6.11 | $6.50 | -1.07% | 314,500 |
| Jun 1, 2021 | $6.38 | $6.75 | $5.97 | $6.57 | +4.29% | 78,300 |
| May 24, 2021 | $6.34 | $6.69 | $5.99 | $6.30 | -2.17% | 37,600 |
| May 17, 2021 | $6.03 | $6.60 | $5.82 | $6.44 | +3.21% | 8,466,800 |
| May 10, 2021 | $5.98 | $6.24 | $5.66 | $6.24 | +4.17% | 33,900 |
| May 3, 2021 | $5.76 | $5.99 | $5.31 | $5.99 | +6.21% | 61,100 |
| Apr 26, 2021 | $5.35 | $6.00 | $5.35 | $5.64 | +7.84% | 42,200 |
| Apr 19, 2021 | $5.55 | $5.64 | $5.01 | $5.23 | -0.76% | 47,200 |
| Apr 12, 2021 | $5.48 | $5.65 | $5.21 | $5.27 | +0.38% | 47,300 |
| Apr 5, 2021 | $5.59 | $5.59 | $5.12 | $5.25 | -0.19% | 50,100 |
| Mar 29, 2021 | $5.23 | $5.50 | $4.95 | $5.26 | +0.38% | 46,500 |
| Mar 22, 2021 | $5.31 | $5.36 | $5.00 | $5.24 | -6.26% | 49,100 |
| Mar 15, 2021 | $5.66 | $5.91 | $5.52 | $5.59 | -2.10% | 674,700 |
| Mar 8, 2021 | $5.81 | $5.95 | $5.50 | $5.71 | +1.24% | 1,235,700 |
| Mar 1, 2021 | $5.66 | $5.95 | $5.44 | $5.64 | +0.89% | 227,100 |
| Feb 22, 2021 | $5.54 | $5.97 | $5.23 | $5.59 | +1.08% | 52,900 |
| Feb 16, 2021 | $5.59 | $5.75 | $5.24 | $5.53 | +3.75% | 42,400 |
| Feb 8, 2021 | $5.75 | $5.75 | $5.14 | $5.33 | +0.38% | 57,600 |
| Feb 1, 2021 | $4.83 | $5.37 | $4.53 | $5.31 | +15.43% | 642,100 |
| Jan 25, 2021 | $5.12 | $5.12 | $4.50 | $4.60 | -5.74% | 433,400 |
| Jan 19, 2021 | $4.93 | $5.14 | $4.85 | $4.88 | -2.20% | 50,200 |
| Jan 11, 2021 | $5.16 | $5.29 | $4.93 | $4.99 | -4.95% | 820,300 |
| Jan 4, 2021 | $4.76 | $5.43 | $4.76 | $5.25 | +5.21% | 293,800 |
| Dec 28, 2020 | $5.18 | $5.20 | $4.70 | $4.99 | -3.48% | 479,900 |
| Dec 21, 2020 | $4.95 | $5.17 | $4.62 | $5.17 | +2.58% | 29,100 |
| Dec 14, 2020 | $4.93 | $5.20 | $4.70 | $5.04 | +4.78% | 67,400 |
| Dec 7, 2020 | $5.33 | $5.33 | $4.81 | $4.81 | -7.14% | 60,700 |
| Nov 30, 2020 | $4.71 | $5.19 | $4.70 | $5.18 | +9.98% | 4,741,800 |
| Nov 23, 2020 | $4.07 | $4.71 | $4.07 | $4.71 | +15.72% | 500,100 |
| Nov 16, 2020 | $4.34 | $4.40 | $3.92 | $4.07 | +8.82% | 1,049,300 |
| Nov 9, 2020 | $3.33 | $3.74 | $3.33 | $3.74 | +27.65% | 512,300 |
| Nov 2, 2020 | $3.01 | $3.01 | $2.92 | $2.93 | +1.74% | 224,300 |
| Oct 26, 2020 | $2.95 | $2.95 | $2.79 | $2.88 | -2.37% | 616,900 |
| Oct 19, 2020 | $2.87 | $2.95 | $2.70 | $2.95 | +7.27% | 770,500 |
| Oct 12, 2020 | $2.85 | $2.85 | $2.65 | $2.75 | -3.51% | 467,300 |
| Oct 5, 2020 | $2.82 | $2.92 | $2.82 | $2.85 | +2.15% | 382,500 |
| Sep 28, 2020 | $2.66 | $2.79 | $2.66 | $2.79 | +4.89% | 18,800 |
| Sep 21, 2020 | $2.55 | $2.67 | $2.43 | $2.66 | -2.92% | 388,100 |
| Sep 14, 2020 | $2.85 | $2.85 | $2.74 | $2.74 | -3.86% | 19,600 |
| Sep 8, 2020 | $2.93 | $2.93 | $2.85 | $2.85 | -2.73% | 28,800 |
| Aug 31, 2020 | $2.93 | $2.93 | $2.92 | $2.93 | +1.74% | 1,631,600 |
| Aug 24, 2020 | $2.88 | $2.88 | $2.88 | $2.88 | -4.32% | 6,600 |
| Aug 17, 2020 | $3.01 | $3.01 | $3.01 | $3.01 | 0.00% | 900,000 |
| Aug 10, 2020 | $3.03 | $3.18 | $3.01 | $3.01 | -7.10% | 928,100 |
| Aug 3, 2020 | $3.68 | $3.68 | $3.24 | $3.24 | -11.96% | 224,500 |
| Jul 27, 2020 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| Jul 20, 2020 | $3.64 | $3.68 | $3.64 | $3.68 | +1.10% | 1,100 |
| Jul 13, 2020 | $3.64 | $3.64 | $3.64 | $3.64 | 0.00% | 0 |
| Jul 6, 2020 | $3.75 | $3.75 | $3.64 | $3.64 | +10.30% | 10,700 |
| Jun 29, 2020 | $3.30 | $3.30 | $3.30 | $3.30 | 0.00% | 21,600 |
| Jun 22, 2020 | $3.30 | $3.30 | $3.30 | $3.30 | 0.00% | 0 |
| Jun 15, 2020 | $3.53 | $3.55 | $3.30 | $3.30 | -6.52% | 123,500 |
| Jun 8, 2020 | $3.20 | $3.99 | $3.20 | $3.53 | +10.31% | 411,100 |
| Jun 1, 2020 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 0 |
| May 26, 2020 | $2.81 | $3.31 | $2.81 | $3.20 | +13.88% | 65,100 |
| May 18, 2020 | $2.75 | $2.87 | $2.75 | $2.81 | +2.18% | 154,600 |
| May 11, 2020 | $2.80 | $2.81 | $2.70 | $2.75 | -7.09% | 202,900 |
| May 4, 2020 | $2.91 | $2.96 | $2.74 | $2.96 | +1.72% | 136,500 |
| Apr 27, 2020 | $2.80 | $2.91 | $2.80 | $2.91 | +3.93% | 3,000 |
| Apr 20, 2020 | $2.72 | $2.89 | $2.70 | $2.80 | -3.45% | 39,000 |
| Apr 13, 2020 | $3.25 | $3.25 | $2.85 | $2.90 | -7.64% | 50,300 |
| Apr 6, 2020 | $3.03 | $3.14 | $3.03 | $3.14 | +5.72% | 80,100 |
| Mar 30, 2020 | $3.44 | $3.44 | $2.91 | $2.97 | -13.66% | 779,200 |
| Mar 23, 2020 | $2.96 | $3.44 | $2.96 | $3.44 | +10.97% | 46,700 |
| Mar 16, 2020 | $2.59 | $3.15 | $2.59 | $3.10 | -8.01% | 212,300 |
| Mar 9, 2020 | $4.21 | $4.21 | $3.36 | $3.37 | -26.90% | 572,300 |
| Mar 2, 2020 | $4.93 | $4.93 | $4.61 | $4.61 | -6.49% | 54,100 |
| Feb 24, 2020 | $5.52 | $5.52 | $4.93 | $4.93 | -10.69% | 339,500 |
| Feb 18, 2020 | $5.72 | $5.72 | $5.52 | $5.52 | -3.50% | 900 |
| Feb 10, 2020 | $5.84 | $5.84 | $5.72 | $5.72 | +0.35% | 501,700 |
| Feb 3, 2020 | $5.03 | $5.70 | $5.03 | $5.70 | +13.32% | 1,697,000 |
| Jan 27, 2020 | $5.07 | $5.07 | $5.03 | $5.03 | -0.79% | 23,000 |
| Jan 21, 2020 | $5.41 | $5.41 | $5.07 | $5.07 | -6.28% | 1,045,400 |
| Jan 13, 2020 | $5.53 | $5.53 | $5.41 | $5.41 | -2.17% | 284,300 |
| Jan 6, 2020 | $5.53 | $5.53 | $5.53 | $5.53 | -0.54% | 43,400 |
| Dec 30, 2019 | $5.56 | $5.56 | $5.56 | $5.56 | 0.00% | 0 |
| Dec 23, 2019 | $5.52 | $5.56 | $5.52 | $5.56 | -1.77% | 93,800 |
| Dec 16, 2019 | $5.63 | $5.66 | $5.63 | $5.66 | +4.81% | 376,700 |
| Dec 9, 2019 | $5.30 | $5.55 | $5.27 | $5.40 | +1.89% | 1,828,500 |
| Dec 2, 2019 | $5.21 | $5.30 | $5.18 | $5.30 | +1.73% | 1,568,700 |
| Nov 25, 2019 | $5.15 | $5.21 | $5.15 | $5.21 | +1.17% | 250,800 |
| Nov 18, 2019 | $5.34 | $5.34 | $5.15 | $5.15 | -3.56% | 20,300 |
| Nov 11, 2019 | $5.34 | $5.34 | $5.34 | $5.34 | 0.00% | 0 |
| Nov 4, 2019 | $5.28 | $5.34 | $5.28 | $5.34 | +1.14% | 4,800 |
| Oct 28, 2019 | $5.45 | $5.45 | $5.28 | $5.28 | -3.12% | 53,400 |
| Oct 21, 2019 | $5.34 | $5.45 | $5.25 | $5.45 | +2.06% | 12,600 |
| Oct 14, 2019 | $5.01 | $5.34 | $5.01 | $5.34 | +10.56% | 545,300 |
| Oct 7, 2019 | $4.83 | $5.01 | $4.83 | $4.83 | 0.00% | 804,400 |
| Sep 30, 2019 | $5.22 | $5.22 | $4.83 | $4.83 | -7.47% | 2,000 |
| Sep 23, 2019 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 100,000 |
| Sep 16, 2019 | $5.22 | $5.22 | $5.22 | $5.22 | 0.00% | 835,000 |
| Sep 9, 2019 | $4.90 | $5.22 | $4.90 | $5.22 | +6.53% | 122,900 |
| Sep 3, 2019 | $4.83 | $4.90 | $4.83 | $4.90 | +1.45% | 300 |
| Aug 26, 2019 | $4.83 | $4.83 | $4.83 | $4.83 | 0.00% | 0 |
| Aug 19, 2019 | $4.73 | $4.83 | $4.68 | $4.83 | +2.11% | 77,100 |
| Aug 12, 2019 | $4.97 | $4.97 | $4.73 | $4.73 | -2.47% | 1,071,000 |
| Aug 5, 2019 | $4.97 | $4.97 | $4.85 | $4.85 | -1.22% | 628,900 |
| Jul 29, 2019 | $5.35 | $5.35 | $4.91 | $4.91 | -8.22% | 143,700 |
| Jul 22, 2019 | $5.48 | $5.48 | $5.31 | $5.35 | -2.37% | 1,400 |
| Jul 15, 2019 | $5.48 | $5.48 | $5.48 | $5.48 | 0.00% | 100 |
| Jul 8, 2019 | $5.59 | $5.59 | $5.48 | $5.48 | -1.97% | 300 |
| Jul 1, 2019 | $5.34 | $5.59 | $5.34 | $5.59 | +4.68% | 256,900 |
| Jun 24, 2019 | $5.56 | $5.56 | $5.34 | $5.34 | -3.96% | 200,300 |
| Jun 17, 2019 | $5.49 | $5.56 | $5.49 | $5.56 | +1.28% | 250,200 |
| Jun 10, 2019 | $5.36 | $5.73 | $5.36 | $5.49 | +2.43% | 76,600 |
| Jun 3, 2019 | $5.49 | $5.49 | $5.36 | $5.36 | -2.19% | 12,400 |
| May 28, 2019 | $5.48 | $5.48 | $5.48 | $5.48 | 0.00% | 0 |
| May 20, 2019 | $5.60 | $5.60 | $5.48 | $5.48 | -2.32% | 86,500 |
| May 13, 2019 | $5.61 | $5.61 | $5.61 | $5.61 | 0.00% | 48,300 |
| May 6, 2019 | $5.86 | $5.86 | $5.61 | $5.61 | -4.59% | 8,600 |
| Apr 29, 2019 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 5,000 |
| Apr 22, 2019 | $6.09 | $6.09 | $5.88 | $5.88 | -3.45% | 9,900 |
| Apr 15, 2019 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 29,600 |
| Apr 8, 2019 | $5.99 | $6.09 | $5.93 | $6.09 | -1.30% | 3,930,700 |
| Apr 1, 2019 | $6.07 | $6.17 | $5.95 | $6.17 | +1.65% | 2,490,300 |
| Mar 25, 2019 | $6.07 | $6.07 | $6.07 | $6.07 | 0.00% | 500,100 |
| Mar 18, 2019 | $5.80 | $6.07 | $5.80 | $6.07 | +4.66% | 171,600 |
| Mar 11, 2019 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Mar 4, 2019 | $5.93 | $5.93 | $5.80 | $5.80 | -2.19% | 1,000 |
| Feb 25, 2019 | $5.71 | $5.93 | $5.71 | $5.93 | +3.85% | 28,300 |
| Feb 19, 2019 | $5.71 | $5.71 | $5.71 | $5.71 | 0.00% | 2,100 |
| Feb 11, 2019 | $5.18 | $5.88 | $5.18 | $5.71 | +10.23% | 252,300 |
| Feb 4, 2019 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 7,000 |
| Jan 28, 2019 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Jan 22, 2019 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 600,000 |
| Jan 14, 2019 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 919,600 |
| Jan 7, 2019 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 0 |
| Dec 31, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 183,000 |
| Dec 24, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 180,100 |
| Dec 17, 2018 | $5.18 | $5.18 | $5.18 | $5.18 | 0.00% | 374,900 |
| Dec 10, 2018 | $5.64 | $5.64 | $5.18 | $5.18 | -8.16% | 195,900 |
| Dec 3, 2018 | $5.64 | $5.64 | $5.64 | $5.64 | 0.00% | 0 |
| Nov 26, 2018 | $5.64 | $5.64 | $5.64 | $5.64 | 0.00% | 221,500 |
| Nov 19, 2018 | $5.64 | $5.64 | $5.64 | $5.64 | 0.00% | 100,000 |
| Nov 12, 2018 | $5.77 | $5.77 | $5.64 | $5.64 | -2.25% | 4,500 |
| Nov 5, 2018 | $5.77 | $5.77 | $5.77 | $5.77 | 0.00% | 245,000 |
| Oct 29, 2018 | $5.70 | $5.77 | $5.41 | $5.77 | +1.23% | 4,500 |
| Oct 22, 2018 | $5.98 | $5.98 | $5.69 | $5.70 | -4.68% | 400,000 |
| Oct 15, 2018 | $5.96 | $5.98 | $5.96 | $5.98 | +0.34% | 29,900 |
| Oct 8, 2018 | $6.24 | $6.24 | $5.93 | $5.96 | -4.49% | 136,700 |
| Oct 1, 2018 | $6.52 | $6.52 | $6.24 | $6.24 | -4.29% | 2,300 |
| Sep 24, 2018 | $6.67 | $6.67 | $6.51 | $6.52 | -2.25% | 519,200 |
| Sep 17, 2018 | $6.36 | $6.67 | $6.36 | $6.67 | +4.87% | 678,100 |
| Sep 10, 2018 | $6.25 | $6.36 | $6.25 | $6.36 | +1.76% | 6,700 |
| Sep 4, 2018 | $6.07 | $6.25 | $6.07 | $6.25 | +2.97% | 540,100 |
| Aug 27, 2018 | $6.28 | $6.43 | $6.07 | $6.07 | -3.34% | 1,356,900 |
| Aug 20, 2018 | $6.11 | $6.35 | $6.11 | $6.28 | +2.78% | 2,000 |
| Aug 13, 2018 | $6.95 | $6.95 | $6.10 | $6.11 | -12.09% | 45,600 |
| Aug 6, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Jul 30, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 500,300 |
| Jul 23, 2018 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Jul 16, 2018 | $7.25 | $7.25 | $6.95 | $6.95 | -4.14% | 477,900 |
| Jul 9, 2018 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 18,100 |
| Jul 2, 2018 | $7.04 | $7.36 | $7.04 | $7.25 | +2.98% | 2,100 |
| Jun 25, 2018 | $7.04 | $7.04 | $7.04 | $7.04 | 0.00% | 3,000 |
| Jun 18, 2018 | $7.04 | $7.04 | $7.04 | $7.04 | 0.00% | 0 |
| Jun 11, 2018 | $7.29 | $7.29 | $7.04 | $7.04 | 0.00% | 7,500 |
| Jun 4, 2018 | $7.01 | $7.12 | $6.95 | $7.04 | -4.35% | 120,500 |
| May 29, 2018 | $7.36 | $7.36 | $7.36 | $7.36 | 0.00% | 10,500 |
| May 21, 2018 | $7.94 | $7.94 | $7.36 | $7.36 | -7.30% | 42,200 |
| May 14, 2018 | $7.94 | $7.94 | $7.94 | $7.94 | 0.00% | 100,000 |
| May 7, 2018 | $8.10 | $8.10 | $7.94 | $7.94 | -0.63% | 2,900 |
| Apr 30, 2018 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | 2,000 |
| Apr 23, 2018 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | 13,500 |
| Apr 16, 2018 | $7.80 | $7.99 | $7.80 | $7.99 | +2.44% | 8,200 |
| Apr 9, 2018 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 0 |
| Apr 2, 2018 | $7.86 | $7.86 | $7.80 | $7.80 | -0.76% | 174,900 |
| Mar 26, 2018 | $8.08 | $8.08 | $7.75 | $7.86 | -2.72% | 5,200 |
| Mar 19, 2018 | $8.08 | $8.08 | $8.08 | $8.08 | 0.00% | 0 |
| Mar 12, 2018 | $8.21 | $8.21 | $8.08 | $8.08 | -1.58% | 103,300 |
| Mar 5, 2018 | $8.03 | $8.22 | $8.03 | $8.21 | -3.18% | 69,900 |
| Feb 26, 2018 | $8.48 | $8.48 | $8.48 | $8.48 | 0.00% | 445,000 |
| Feb 20, 2018 | $8.70 | $8.70 | $8.48 | $8.48 | -3.53% | 5,900 |
| Feb 12, 2018 | $8.76 | $8.79 | $8.60 | $8.79 | +0.34% | 2,400 |
| Feb 5, 2018 | $9.25 | $9.25 | $8.76 | $8.76 | -4.99% | 301,000 |
| Jan 29, 2018 | $9.18 | $9.22 | $9.18 | $9.22 | +0.44% | 100 |
| Jan 22, 2018 | $9.01 | $9.18 | $9.01 | $9.18 | +1.89% | 25,600 |
| Jan 16, 2018 | $8.78 | $9.01 | $8.78 | $9.01 | +2.62% | 747,000 |
| Jan 8, 2018 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 200,000 |
| Jan 2, 2018 | $8.70 | $8.78 | $8.70 | $8.78 | +0.92% | 1,200 |
| Dec 26, 2017 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 5,000 |
| Dec 18, 2017 | $8.43 | $8.70 | $8.43 | $8.70 | +2.96% | 20,700 |
| Dec 11, 2017 | $8.48 | $8.48 | $8.45 | $8.45 | -0.47% | 5,200 |
| Dec 4, 2017 | $8.49 | $8.49 | $8.49 | $8.49 | 0.00% | 0 |
| Nov 27, 2017 | $8.41 | $8.55 | $8.33 | $8.49 | +3.66% | 9,300 |
| Nov 20, 2017 | $8.51 | $8.51 | $8.19 | $8.19 | -3.76% | 3,600 |
| Nov 13, 2017 | $8.39 | $8.51 | $8.39 | $8.51 | +1.43% | 201,500 |
| Nov 6, 2017 | $8.49 | $8.49 | $8.39 | $8.39 | -1.18% | 300 |
| Oct 30, 2017 | $8.49 | $8.49 | $8.49 | $8.49 | 0.00% | 0 |
| Oct 23, 2017 | $8.57 | $8.68 | $8.31 | $8.49 | -0.93% | 28,500 |
| Oct 16, 2017 | $8.65 | $8.72 | $8.43 | $8.57 | -1.27% | 18,700 |
| Oct 9, 2017 | $8.67 | $8.68 | $8.57 | $8.68 | +0.12% | 11,600 |
| Oct 2, 2017 | $8.75 | $8.75 | $8.46 | $8.67 | -0.91% | 5,300 |
| Sep 25, 2017 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 0 |
| Sep 18, 2017 | $8.71 | $8.94 | $8.71 | $8.75 | +0.46% | 29,500 |
| Sep 11, 2017 | $8.62 | $8.81 | $8.62 | $8.71 | +1.04% | 200,400 |
| Sep 5, 2017 | $8.61 | $8.65 | $8.58 | $8.62 | -3.15% | 105,700 |
| Aug 28, 2017 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 2,000 |
| Aug 21, 2017 | $8.88 | $8.90 | $8.88 | $8.90 | +0.23% | 300 |
| Aug 14, 2017 | $9.21 | $9.21 | $8.88 | $8.88 | -3.58% | 36,300 |
| Aug 7, 2017 | $9.21 | $9.21 | $9.21 | $9.21 | 0.00% | 0 |
| Jul 31, 2017 | $8.71 | $9.24 | $8.71 | $9.21 | +5.74% | 9,300 |
| Jul 24, 2017 | $8.71 | $8.71 | $8.71 | $8.71 | +1.40% | 4,000 |
| Jul 17, 2017 | $8.62 | $8.62 | $8.59 | $8.59 | -0.35% | 10,900 |
| Jul 10, 2017 | $8.48 | $8.64 | $8.48 | $8.62 | +1.65% | 4,100 |
| Jul 3, 2017 | $8.48 | $8.48 | $8.48 | $8.48 | +2.79% | 300 |
| Jun 26, 2017 | $8.25 | $8.25 | $8.25 | $8.25 | 0.00% | 8,800 |
| Jun 19, 2017 | $8.33 | $8.33 | $8.25 | $8.25 | +1.85% | 15,900 |
| Jun 12, 2017 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Jun 5, 2017 | $8.19 | $8.48 | $8.10 | $8.10 | -1.10% | 10,100 |
| May 30, 2017 | $8.26 | $8.26 | $8.19 | $8.19 | -0.97% | 101,000 |
| May 22, 2017 | $8.25 | $8.38 | $8.25 | $8.27 | +0.24% | 2,100 |
| May 15, 2017 | $8.59 | $8.59 | $8.25 | $8.25 | -3.96% | 86,200 |
| May 8, 2017 | $8.59 | $8.59 | $8.59 | $8.59 | 0.00% | 98,000 |
| May 1, 2017 | $8.06 | $8.59 | $8.06 | $8.59 | +6.58% | 55,200 |
| Apr 24, 2017 | $7.47 | $8.06 | $7.47 | $8.06 | +7.90% | 252,600 |
| Apr 17, 2017 | $7.25 | $7.57 | $7.25 | $7.47 | +3.75% | 287,400 |
| Apr 10, 2017 | $7.44 | $7.44 | $7.20 | $7.20 | -3.61% | 7,800 |
| Apr 3, 2017 | $7.75 | $7.75 | $7.47 | $7.47 | -3.61% | 600 |
| Mar 27, 2017 | $7.71 | $7.75 | $7.71 | $7.75 | +0.52% | 200 |
| Mar 20, 2017 | $7.71 | $7.71 | $7.71 | $7.71 | 0.00% | 0 |
| Mar 13, 2017 | $7.33 | $7.71 | $7.33 | $7.71 | +5.18% | 3,100 |
| Mar 6, 2017 | $6.96 | $7.33 | $6.85 | $7.33 | +5.77% | 5,400 |
| Feb 27, 2017 | $6.53 | $6.93 | $6.49 | $6.93 | +6.13% | 211,300 |
| Feb 21, 2017 | $6.53 | $6.53 | $6.53 | $6.53 | -2.39% | 81,600 |
| Feb 13, 2017 | $6.71 | $6.80 | $6.63 | $6.69 | -0.30% | 96,600 |
| Feb 6, 2017 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 90,000 |
| Jan 30, 2017 | $6.59 | $6.71 | $6.59 | $6.71 | +1.82% | 5,300 |
| Jan 23, 2017 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 145,600 |
| Jan 17, 2017 | $6.75 | $6.75 | $6.59 | $6.59 | -2.37% | 1,500 |
| Jan 9, 2017 | $6.82 | $6.82 | $6.75 | $6.75 | -3.16% | 263,200 |
| Jan 3, 2017 | $6.60 | $6.97 | $6.60 | $6.97 | +5.61% | 4,500 |
| Dec 27, 2016 | $6.66 | $6.66 | $6.60 | $6.60 | -0.90% | 18,400 |
| Dec 19, 2016 | $6.80 | $6.80 | $6.64 | $6.66 | -1.77% | 20,000 |
| Dec 12, 2016 | $6.85 | $6.85 | $6.68 | $6.78 | +1.50% | 8,200 |
| Dec 5, 2016 | $6.30 | $6.68 | $6.30 | $6.68 | +6.03% | 485,400 |
| Nov 28, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 200,000 |
| Nov 21, 2016 | $6.30 | $6.30 | $6.30 | $6.30 | 0.00% | 0 |
| Nov 14, 2016 | $6.30 | $6.35 | $6.30 | $6.30 | -1.41% | 795,100 |
| Nov 7, 2016 | $6.72 | $6.73 | $6.39 | $6.39 | – | 248,700 |
Seasonality
BBVXF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | 3.1% | -1.9% | 3.2% | 0.6% | -0.7% | 5.3% | -3.1% | 0.7% | 3.4% | 7.3% | 4.4% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.5% | -5.3% | -11.7% | 13.1% | 3.4% | 6.0% | 9.6% | 5.1% | -3.4% | -8.6% | ||
| 2025 | 22.0% | 11.6% | 8.6% | -2.3% | 11.4% | 1.3% | 9.1% | 8.0% | 7.8% | 6.4% | 4.0% | 13.9% |
| 2024 | 10.1% | -0.3% | 17.2% | 5.2% | -10.8% | -3.1% | 3.3% | -3.1% | 9.3% | 3.0% | -16.9% | 6.9% |
| 2023 | 17.3% | 8.7% | -7.1% | 13.5% | -13.5% | 14.1% | 8.5% | -3.8% | -2.1% | 3.6% | 21.1% | -4.4% |
| 2022 | 1.0% | -7.3% | -2.1% | -2.3% | 3.0% | -20.9% | 3.7% | 1.1% | -7.2% | 21.3% | 16.4% | 1.0% |
| 2021 | -7.8% | 21.5% | -7.5% | 10.5% | 11.7% | -1.6% | 3.4% | 2.2% | -2.4% | 11.8% | -23.3% | 15.3% |
| 2020 | -9.5% | -2.0% | -30.2% | -13.7% | 14.3% | 3.1% | 11.5% | -20.4% | -9.2% | 8.3% | 63.5% | 5.9% |
| 2019 | 0.0% | 14.5% | 2.4% | -0.2% | -6.8% | -2.6% | 0.2% | -9.7% | 8.1% | 5.9% | -3.5% | 6.7% |
| 2018 | 5.5% | -7.6% | -7.3% | 4.1% | -7.9% | -4.3% | -1.3% | -12.7% | 7.4% | -15.5% | 4.2% | -8.2% |
| 2017 | 2.9% | -3.0% | 19.0% | 4.0% | 1.6% | 0.7% | 5.6% | 2.2% | -1.7% | -1.8% | 0.0% | 2.5% |
See a number that looks wrong?