BBVXF Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2012-05-15 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$4.99	$6.62	21,400
2020-12-30	$4.84	$6.43	11,900
2020-12-29	$4.81	$6.39	5,500
2020-12-28	$4.99	$6.62	441,100
2020-12-24	$5.17	$6.86	9,000
2020-12-23	$4.98	$6.61	7,600
2020-12-22	$4.79	$6.36	4,100
2020-12-21	$4.71	$6.25	8,400
2020-12-18	$5.04	$6.69	9,000
2020-12-17	$5.00	$6.64	28,500
2020-12-16	$4.93	$6.55	5,700
2020-12-15	$4.96	$6.58	9,600
2020-12-14	$4.89	$6.49	14,600
2020-12-11	$4.81	$6.39	4,100
2020-12-10	$4.98	$6.61	19,600
2020-12-09	$4.93	$6.55	28,400
2020-12-08	$5.00	$6.64	2,700
2020-12-07	$5.25	$6.97	5,900
2020-12-04	$5.18	$6.88	3,900
2020-12-03	$4.96	$6.58	31,000
2020-12-02	$4.98	$6.61	4,538,300
2020-12-01	$4.88	$6.48	2,100
2020-11-30	$4.71	$6.25	166,500
2020-11-27	$4.71	$6.25	500,100
2020-11-25	$4.07	$5.40	0
2020-11-24	$4.07	$5.40	0
2020-11-23	$4.07	$5.40	0
2020-11-20	$4.07	$5.40	100
2020-11-19	$4.07	$5.40	0
2020-11-18	$4.07	$5.40	2,000
2020-11-17	$4.09	$5.43	700
2020-11-16	$4.39	$5.83	1,046,500
2020-11-13	$3.74	$4.97	400,100
2020-11-12	$3.60	$4.78	0
2020-11-11	$3.60	$4.78	0
2020-11-10	$3.60	$4.78	92,800
2020-11-09	$3.50	$4.65	19,400
2020-11-06	$2.93	$3.89	0
2020-11-05	$2.93	$3.89	0
2020-11-04	$2.93	$3.89	0
2020-11-03	$2.93	$3.89	0
2020-11-02	$2.93	$3.89	224,300
2020-10-30	$2.88	$3.82	100,000
2020-10-29	$2.79	$3.70	514,900
2020-10-28	$2.79	$3.70	2,000
2020-10-27	$2.95	$3.92	0
2020-10-26	$2.95	$3.92	0
2020-10-23	$2.95	$3.92	500,000
2020-10-22	$2.70	$3.58	120,300
2020-10-21	$2.87	$3.81	100
2020-10-20	$2.87	$3.81	75,000
2020-10-19	$2.87	$3.81	75,100
2020-10-16	$2.75	$3.65	100
2020-10-15	$2.65	$3.52	392,200
2020-10-14	$2.85	$3.78	75,000
2020-10-13	$2.85	$3.78	0
2020-10-12	$2.85	$3.78	0
2020-10-09	$2.85	$3.78	309,400
2020-10-08	$2.84	$3.77	0
2020-10-07	$2.84	$3.77	16,200
2020-10-06	$2.92	$3.88	35,800
2020-10-05	$2.84	$3.77	21,100
2020-10-02	$2.79	$3.70	6,200
2020-10-01	$2.66	$3.53	12,600
2020-09-30	$2.66	$3.53	0
2020-09-29	$2.66	$3.53	0
2020-09-28	$2.66	$3.53	0
2020-09-25	$2.66	$3.53	0
2020-09-24	$2.66	$3.53	242,400
2020-09-23	$2.53	$3.36	3,900
2020-09-22	$2.53	$3.36	40,100
2020-09-21	$2.43	$3.23	101,700
2020-09-18	$2.74	$3.64	19,600
2020-09-17	$2.85	$3.78	0
2020-09-16	$2.85	$3.78	0
2020-09-15	$2.85	$3.78	0
2020-09-14	$2.85	$3.78	0
2020-09-11	$2.85	$3.78	1,800
2020-09-10	$2.93	$3.89	0
2020-09-09	$2.93	$3.89	0
2020-09-08	$2.93	$3.89	27,000
2020-09-04	$2.93	$3.89	329,100
2020-09-03	$2.93	$3.89	1,295,000
2020-09-02	$2.93	$3.89	0
2020-09-01	$2.93	$3.89	0
2020-08-31	$2.93	$3.89	7,500
2020-08-28	$2.88	$3.82	6,100
2020-08-27	$2.88	$3.82	0
2020-08-26	$2.88	$3.82	0
2020-08-25	$2.88	$3.82	0
2020-08-24	$2.88	$3.82	500
2020-08-21	$3.01	$4.00	0
2020-08-20	$3.01	$4.00	900,000
2020-08-19	$3.01	$4.00	0
2020-08-18	$3.01	$4.00	0
2020-08-17	$3.01	$4.00	0
2020-08-14	$3.01	$4.00	400,000
2020-08-13	$3.05	$4.05	200,000
2020-08-12	$3.18	$4.22	0
2020-08-11	$3.18	$4.22	206,500
2020-08-10	$3.05	$4.05	121,600
2020-08-07	$3.24	$4.30	0
2020-08-06	$3.24	$4.30	500
2020-08-05	$3.68	$4.89	0
2020-08-04	$3.68	$4.89	224,000
2020-08-03	$3.68	$4.89	0
2020-07-31	$3.68	$4.89	0
2020-07-30	$3.68	$4.89	0
2020-07-29	$3.68	$4.89	0
2020-07-28	$3.68	$4.89	0
2020-07-27	$3.68	$4.89	0
2020-07-24	$3.68	$4.89	0
2020-07-23	$3.68	$4.89	0
2020-07-22	$3.68	$4.89	1,100
2020-07-21	$3.64	$4.83	0
2020-07-20	$3.64	$4.83	0
2020-07-17	$3.64	$4.83	0
2020-07-16	$3.64	$4.83	0
2020-07-15	$3.64	$4.83	0
2020-07-14	$3.64	$4.83	0
2020-07-13	$3.64	$4.83	0
2020-07-10	$3.64	$4.83	0
2020-07-09	$3.64	$4.83	0
2020-07-08	$3.64	$4.83	0
2020-07-07	$3.64	$4.83	0
2020-07-06	$3.64	$4.83	10,700
2020-07-02	$3.30	$4.38	21,600
2020-07-01	$3.30	$4.38	0
2020-06-30	$3.30	$4.38	0
2020-06-29	$3.30	$4.38	0
2020-06-26	$3.30	$4.38	0
2020-06-25	$3.30	$4.38	0
2020-06-24	$3.30	$4.38	0
2020-06-23	$3.30	$4.38	0
2020-06-22	$3.30	$4.38	0
2020-06-19	$3.30	$4.38	115,900
2020-06-18	$3.55	$4.71	0
2020-06-17	$3.55	$4.71	7,500
2020-06-16	$3.53	$4.69	100
2020-06-15	$3.53	$4.69	0
2020-06-12	$3.53	$4.69	300,000
2020-06-11	$3.52	$4.67	33,700
2020-06-10	$3.78	$5.02	5,200
2020-06-09	$3.86	$5.12	72,200
2020-06-08	$3.20	$4.25	0
2020-06-05	$3.20	$4.25	0
2020-06-04	$3.20	$4.25	0
2020-06-03	$3.20	$4.25	0
2020-06-02	$3.20	$4.25	0
2020-06-01	$3.20	$4.25	0
2020-05-29	$3.20	$4.25	400
2020-05-28	$3.24	$4.30	28,900
2020-05-27	$3.21	$4.26	35,800
2020-05-26	$2.81	$3.73	0
2020-05-22	$2.81	$3.73	4,600
2020-05-21	$2.75	$3.65	0
2020-05-20	$2.75	$3.65	0
2020-05-19	$2.75	$3.65	150,000
2020-05-18	$2.75	$3.65	0
2020-05-15	$2.75	$3.65	0
2020-05-14	$2.75	$3.65	0
2020-05-13	$2.75	$3.65	1,600
2020-05-12	$2.81	$3.73	200,300
2020-05-11	$2.70	$3.58	1,000
2020-05-08	$2.96	$3.93	7,700
2020-05-07	$2.94	$3.90	128,800
2020-05-06	$2.91	$3.86	0
2020-05-05	$2.91	$3.86	0
2020-05-04	$2.91	$3.86	0
2020-05-01	$2.91	$3.86	3,000
2020-04-30	$2.80	$3.72	0
2020-04-29	$2.80	$3.72	0
2020-04-28	$2.80	$3.72	0
2020-04-27	$2.80	$3.72	0
2020-04-24	$2.80	$3.72	1,100
2020-04-23	$2.70	$3.58	0
2020-04-22	$2.70	$3.58	0
2020-04-21	$2.70	$3.58	33,500
2020-04-20	$2.89	$3.84	4,400
2020-04-17	$2.90	$3.85	17,600
2020-04-16	$2.85	$3.78	29,700
2020-04-15	$2.98	$3.96	2,400
2020-04-14	$3.25	$4.31	0
2020-04-13	$3.25	$4.31	600
2020-04-09	$3.14	$4.17	3,000
2020-04-08	$3.03	$4.02	50,900
2020-04-07	$3.14	$4.17	19,900
2020-04-06	$3.03	$3.79	6,300
2020-04-03	$2.97	$3.72	3,500
2020-04-02	$2.91	$3.64	1,600
2020-04-01	$2.99	$3.74	349,100
2020-03-31	$3.44	$4.31	125,000
2020-03-30	$3.44	$4.31	300,000
2020-03-27	$3.44	$4.31	7,700
2020-03-26	$3.34	$4.18	0
2020-03-25	$3.34	$4.18	0
2020-03-24	$3.34	$4.18	15,800
2020-03-23	$3.00	$3.76	23,200
2020-03-20	$3.10	$3.88	0
2020-03-19	$3.10	$3.88	0
2020-03-18	$3.10	$3.88	2,000
2020-03-17	$3.10	$3.88	183,100
2020-03-16	$3.15	$3.94	27,200
2020-03-13	$3.37	$4.22	15,500
2020-03-12	$3.91	$4.89	250,000
2020-03-11	$3.91	$4.89	0
2020-03-10	$3.91	$4.89	305,800
2020-03-09	$4.21	$5.27	1,000
2020-03-06	$4.61	$5.77	0
2020-03-05	$4.61	$5.77	51,600
2020-03-04	$4.81	$6.02	2,500
2020-03-03	$4.93	$6.17	0
2020-03-02	$4.93	$6.17	0
2020-02-28	$4.93	$6.17	0
2020-02-27	$4.93	$6.17	33,400
2020-02-26	$5.17	$6.47	6,100
2020-02-25	$5.52	$6.91	150,000
2020-02-24	$5.52	$6.91	150,000
2020-02-21	$5.52	$6.91	0
2020-02-20	$5.52	$6.91	900
2020-02-19	$5.72	$7.16	0
2020-02-18	$5.72	$7.16	0
2020-02-14	$5.72	$7.16	0
2020-02-13	$5.72	$7.16	500,100
2020-02-12	$5.72	$7.16	0
2020-02-11	$5.72	$7.16	1,100
2020-02-10	$5.84	$7.31	500
2020-02-07	$5.70	$7.14	1,500,000
2020-02-06	$5.03	$6.30	0
2020-02-05	$5.03	$6.30	0
2020-02-04	$5.03	$6.30	197,000
2020-02-03	$5.03	$6.30	0
2020-01-31	$5.03	$6.30	0
2020-01-30	$5.03	$6.30	0
2020-01-29	$5.03	$6.30	23,000
2020-01-28	$5.07	$6.35	0
2020-01-27	$5.07	$6.35	0
2020-01-24	$5.07	$6.35	845,400
2020-01-23	$5.41	$6.77	200,000
2020-01-22	$5.41	$6.77	0
2020-01-21	$5.41	$6.77	0
2020-01-17	$5.41	$6.77	0
2020-01-16	$5.41	$6.77	0
2020-01-15	$5.41	$6.77	0
2020-01-14	$5.41	$6.77	284,300
2020-01-13	$5.53	$6.92	0
2020-01-10	$5.53	$6.92	0
2020-01-09	$5.53	$6.92	0
2020-01-08	$5.53	$6.92	0
2020-01-07	$5.53	$6.92	0
2020-01-06	$5.53	$6.92	43,400
2020-01-03	$5.56	$6.96	0
2020-01-02	$5.56	$6.96	0