BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.72	20.88	20.46	20.85	20.85	0.19%	6,505
Jan 20, 2026	20.80	20.88	20.59	20.81	20.81	-0.53%	5,638
Jan 19, 2026	20.80	21.00	20.70	20.92	20.92	0.05%	1,466
Jan 16, 2026	20.83	20.88	20.64	20.91	20.91	0.14%	2,228
Jan 15, 2026	21.19	21.19	20.95	20.88	20.88	-0.85%	1,647
Jan 14, 2026	22.00	22.00	21.02	21.06	21.06	0.29%	4,824
Jan 13, 2026	20.98	21.05	20.89	21.00	21.00	1.74%	6,380
Jan 12, 2026	20.30	20.68	20.30	20.64	20.64	1.18%	880
Jan 9, 2026	20.32	20.37	20.12	20.40	20.40	1.85%	1,414
Jan 8, 2026	19.88	20.08	19.88	20.03	20.03	0.65%	1,430
Jan 7, 2026	20.01	20.09	19.90	19.90	19.90	-2.64%	10,177
Jan 6, 2026	20.55	20.55	20.38	20.44	20.44	-0.87%	2,944
Jan 5, 2026	20.66	20.74	20.48	20.62	20.62	1.33%	6,291
Jan 2, 2026	20.06	20.37	20.06	20.35	20.35	1.24%	1,032
Dec 30, 2025	19.93	20.09	19.93	20.10	20.10	1.69%	3,906
Dec 29, 2025	19.78	19.88	19.70	19.77	19.77	-0.08%	2,007
Dec 23, 2025	19.87	19.87	19.50	19.78	19.78	-0.13%	4,869
Dec 22, 2025	19.77	19.95	19.77	19.81	19.81	0.10%	3,134
Dec 19, 2025	19.61	19.89	19.58	19.79	19.79	1.41%	4,887
Dec 18, 2025	19.31	19.53	19.16	19.51	19.51	1.85%	2,931
Dec 17, 2025	19.33	19.36	19.16	19.16	19.16	-1.06%	2,550
Dec 16, 2025	18.00	19.70	18.00	19.36	19.36	-0.95%	3,200
Dec 15, 2025	19.45	19.51	19.43	19.55	19.55	1.88%	3,006
Dec 12, 2025	19.42	19.54	19.42	19.19	19.19	-1.24%	1,295
Dec 11, 2025	18.99	19.54	18.98	19.43	19.43	2.34%	1,786
Dec 10, 2025	18.99	19.03	18.99	18.98	18.98	0.05%	283
Dec 9, 2025	19.00	19.00	19.00	18.97	18.97	0.26%	550
Dec 8, 2025	18.84	18.90	18.84	18.92	18.92	0.32%	603
Dec 5, 2025	19.20	19.20	18.86	18.86	18.86	-1.00%	1,392
Dec 4, 2025	18.83	19.06	18.83	19.05	19.05	1.76%	713
Dec 3, 2025	18.81	19.05	18.72	18.72	18.72	-0.77%	1,564
Dec 2, 2025	18.84	18.84	18.83	18.87	18.87	0.67%	229
Dec 1, 2025	18.64	18.71	18.64	18.74	18.74	0.64%	622
Nov 28, 2025	18.62	18.62	18.55	18.62	18.62	0.46%	624
Nov 27, 2025	18.55	18.57	18.53	18.54	18.54	-0.22%	2,261
Nov 26, 2025	18.30	18.49	18.30	18.58	18.58	1.53%	6,161
Nov 25, 2025	17.94	17.94	17.94	18.30	18.30	1.53%	135
Nov 24, 2025	17.99	18.05	17.88	18.02	18.02	1.87%	875
Nov 21, 2025	17.67	17.70	17.60	17.69	17.69	-1.56%	473
Nov 20, 2025	18.02	18.15	17.99	17.97	17.97	0.67%	1,217
Nov 19, 2025	17.60	17.74	17.58	17.85	17.85	1.45%	3,652
Nov 18, 2025	17.83	17.89	17.53	17.60	17.60	-2.87%	3,651
Nov 17, 2025	18.30	18.30	18.05	18.12	18.12	-1.63%	1,304
Nov 14, 2025	18.92	18.92	18.30	18.42	18.42	-2.75%	2,274
Nov 13, 2025	18.98	19.05	18.97	18.94	18.94	0.34%	861
Nov 12, 2025	18.72	18.88	18.72	18.87	18.87	1.75%	588
Nov 11, 2025	18.28	18.48	18.28	18.55	18.55	2.06%	990
Nov 10, 2025	18.07	18.21	18.07	18.17	18.17	4.07%	174
Nov 7, 2025	17.98	17.98	17.48	17.46	17.46	-2.70%	3,090
Nov 6, 2025	19.33	19.33	17.63	17.95	17.95	2.11%	531