Banco Bilbao Vizcaya Argentaria, S.A. (BIT:1BBVA)
Italy · Delayed Price · Currency is EUR 17.49
+0.17 (0.98%)
At close: Oct 31, 2025
BIT:1BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.32 | 17.52 | 17.32 | 17.49 | 17.49 | 0.98% | 1,125 |
| Oct 30, 2025 | 17.42 | 17.42 | 17.18 | 17.32 | 17.32 | -1.34% | 256 |
| Oct 29, 2025 | 17.48 | 17.52 | 17.16 | 17.56 | 17.56 | 2.15% | 6,022 |
| Oct 28, 2025 | 17.12 | 17.19 | 17.12 | 17.19 | 17.19 | -0.03% | 683 |
| Oct 27, 2025 | 17.06 | 17.18 | 17.04 | 17.19 | 17.19 | 1.75% | 1,659 |
| Oct 24, 2025 | 16.85 | 16.85 | 16.75 | 16.90 | 16.90 | -0.73% | 970 |
| Oct 23, 2025 | 16.18 | 17.06 | 16.18 | 17.02 | 17.02 | - | 600 |
| Oct 22, 2025 | 16.96 | 17.12 | 16.90 | 17.02 | 17.02 | 10.27% | 8,869 |
| Oct 21, 2025 | 17.14 | 17.23 | 15.44 | 15.44 | 15.44 | -10.73% | 569 |
| Oct 20, 2025 | 17.15 | 17.23 | 17.09 | 17.29 | 17.29 | 3.88% | 7,520 |
| Oct 17, 2025 | 16.75 | 16.86 | 16.52 | 16.65 | 16.65 | 6.09% | 6,251 |
| Oct 16, 2025 | 15.59 | 15.60 | 15.59 | 15.69 | 15.69 | -0.79% | 120 |
| Oct 15, 2025 | 16.76 | 16.76 | 15.95 | 15.82 | 15.82 | -0.94% | 1,028 |
| Oct 14, 2025 | 15.75 | 15.89 | 15.74 | 15.97 | 15.97 | 0.95% | 27,138 |
| Oct 13, 2025 | 14.36 | 15.87 | 14.36 | 15.82 | 15.82 | 0.22% | 2,100 |
| Oct 10, 2025 | 16.88 | 17.72 | 15.97 | 15.78 | 15.78 | -1.90% | 1,200 |
| Oct 9, 2025 | 16.30 | 16.32 | 16.09 | 16.09 | 16.09 | -1.47% | 7,315 |
| Oct 8, 2025 | 16.18 | 16.38 | 16.13 | 16.33 | 16.33 | 1.68% | 4,490 |
| Oct 7, 2025 | 16.12 | 16.15 | 16.08 | 16.06 | 16.06 | -0.96% | 2,668 |
| Oct 6, 2025 | 16.37 | 16.37 | 16.24 | 16.21 | 16.21 | -1.34% | 475 |
| Oct 3, 2025 | 16.57 | 16.57 | 16.44 | 16.43 | 16.43 | 0.43% | 790 |
| Oct 2, 2025 | 16.45 | 16.55 | 16.45 | 16.36 | 16.36 | -0.06% | 2,778 |
| Oct 1, 2025 | 16.15 | 16.41 | 16.15 | 16.37 | 16.37 | 0.06% | 2,986 |
| Sep 30, 2025 | 16.35 | 16.42 | 16.34 | 16.36 | 16.36 | 0.46% | 2,200 |
| Sep 29, 2025 | 14.81 | 16.37 | 14.81 | 16.29 | 16.29 | -0.94% | 485 |
| Sep 26, 2025 | 16.86 | 16.86 | 16.18 | 16.44 | 16.44 | 2.37% | 830 |
| Sep 25, 2025 | 16.20 | 16.20 | 16.20 | 16.06 | 16.06 | -1.80% | 440 |
| Sep 24, 2025 | 16.20 | 16.20 | 16.02 | 16.36 | 16.36 | 0.96% | 527 |
| Sep 23, 2025 | 16.14 | 16.20 | 16.07 | 16.20 | 16.20 | 1.22% | 1,079 |
| Sep 22, 2025 | 16.34 | 16.34 | 15.89 | 16.01 | 16.01 | -3.03% | 5,148 |
| Sep 19, 2025 | 16.38 | 16.38 | 16.37 | 16.51 | 16.51 | 1.79% | 390 |
| Sep 18, 2025 | 16.10 | 16.14 | 16.10 | 16.22 | 16.22 | 1.19% | 1,924 |
| Sep 17, 2025 | 16.08 | 16.08 | 16.08 | 16.03 | 16.03 | -0.96% | 49 |
| Sep 16, 2025 | 16.21 | 16.28 | 16.21 | 16.18 | 16.18 | -0.92% | 333 |
| Sep 15, 2025 | 16.34 | 16.39 | 16.34 | 16.33 | 16.33 | 0.68% | 1,452 |
| Sep 12, 2025 | 16.09 | 16.24 | 16.07 | 16.22 | 16.22 | 0.12% | 4,282 |
| Sep 11, 2025 | 16.16 | 16.19 | 16.11 | 16.20 | 16.20 | 0.31% | 2,167 |
| Sep 10, 2025 | 15.95 | 16.22 | 15.95 | 16.15 | 16.15 | 1.32% | 4,562 |
| Sep 9, 2025 | 15.66 | 15.66 | 15.66 | 15.94 | 15.94 | 0.89% | 2 |
| Sep 8, 2025 | 15.73 | 15.81 | 15.70 | 15.80 | 15.80 | 1.15% | 1,102 |
| Sep 5, 2025 | 15.96 | 16.00 | 15.74 | 15.62 | 15.62 | -1.20% | 4,719 |
| Sep 4, 2025 | 15.53 | 15.76 | 15.53 | 15.81 | 15.81 | 2.63% | 3,652 |
| Sep 3, 2025 | 15.38 | 15.42 | 15.31 | 15.41 | 15.41 | -0.29% | 1,674 |
| Sep 2, 2025 | 15.56 | 15.56 | 15.37 | 15.45 | 15.45 | -0.99% | 873 |
| Sep 1, 2025 | 15.54 | 15.54 | 15.51 | 15.61 | 15.61 | 0.64% | 904 |
| Aug 29, 2025 | 15.53 | 15.53 | 15.53 | 15.51 | 15.51 | -0.48% | 20 |
| Aug 28, 2025 | 15.56 | 15.57 | 15.41 | 15.58 | 15.58 | 0.35% | 3,732 |
| Aug 27, 2025 | 15.55 | 15.62 | 15.53 | 15.53 | 15.53 | -2.02% | 5,172 |
| Aug 26, 2025 | 15.99 | 15.99 | 15.88 | 15.85 | 15.85 | -1.61% | 4,015 |
| Aug 25, 2025 | 16.32 | 16.32 | 16.18 | 16.11 | 16.11 | -2.07% | 6,760 |