Banco Bilbao Vizcaya Argentaria, S.A. (BIT:1BBVA)
Italy · Delayed Price · Currency is EUR 16.51
+0.29 (1.79%)
Last updated: Sep 19, 2025, 1:38 PM CET
BIT:1BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 17.90 | 17.90 | 16.39 | 16.45 | 16.45 | 0.30% | 2,810 |
| Aug 21, 2025 | 16.26 | 16.33 | 16.18 | 16.40 | 16.40 | 0.77% | 1,239 |
| Aug 20, 2025 | 16.30 | 16.35 | 16.25 | 16.27 | 16.27 | -0.18% | 4,485 |
| Aug 19, 2025 | 16.36 | 16.43 | 16.30 | 16.30 | 16.30 | -0.21% | 4,840 |
| Aug 18, 2025 | 16.30 | 16.31 | 16.26 | 16.34 | 16.34 | -0.03% | 265 |
| Aug 14, 2025 | 16.16 | 16.31 | 16.16 | 16.34 | 16.34 | 2.00% | 2,747 |
| Aug 13, 2025 | 15.97 | 16.00 | 15.97 | 16.02 | 16.02 | 1.23% | 1,254 |
| Aug 12, 2025 | 16.20 | 16.20 | 15.81 | 15.83 | 15.83 | -1.43% | 4,240 |
| Aug 11, 2025 | 15.96 | 16.04 | 15.88 | 16.06 | 16.06 | 0.47% | 3,480 |
| Aug 8, 2025 | 15.50 | 15.97 | 15.50 | 15.98 | 15.98 | 3.23% | 4,556 |
| Aug 7, 2025 | 16.70 | 16.70 | 15.40 | 15.48 | 15.48 | 1.71% | 2,673 |
| Aug 6, 2025 | 15.04 | 15.23 | 14.60 | 15.22 | 15.22 | 1.98% | 4,503 |
| Aug 5, 2025 | 14.75 | 14.94 | 14.75 | 14.93 | 14.93 | 0.91% | 2,204 |
| Aug 4, 2025 | 14.70 | 14.74 | 14.66 | 14.79 | 14.79 | 2.78% | 2,066 |
| Aug 1, 2025 | 14.64 | 14.97 | 14.36 | 14.39 | 14.39 | -1.13% | 1,544 |
| Jul 31, 2025 | 14.10 | 14.77 | 14.10 | 14.56 | 14.56 | 7.34% | 13,557 |
| Jul 30, 2025 | 13.37 | 13.58 | 13.31 | 13.56 | 13.56 | 0.82% | 25,201 |
| Jul 29, 2025 | 13.30 | 13.48 | 13.30 | 13.45 | 13.45 | 2.16% | 5,916 |
| Jul 28, 2025 | 13.35 | 13.35 | 13.14 | 13.17 | 13.17 | 1.04% | 453 |
| Jul 25, 2025 | 13.01 | 13.02 | 13.01 | 13.03 | 13.03 | 0.08% | 576 |
| Jul 24, 2025 | 12.95 | 13.04 | 12.95 | 13.02 | 13.02 | 1.68% | 1,598 |
| Jul 23, 2025 | 12.84 | 12.85 | 12.73 | 12.81 | 12.81 | 1.71% | 40,924 |
| Jul 22, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.75% | - |
| Jul 21, 2025 | 12.74 | 12.74 | 12.59 | 12.69 | 12.69 | -0.67% | 456 |
| Jul 18, 2025 | 12.82 | 12.82 | 12.82 | 12.77 | 12.77 | -0.04% | 78 |
| Jul 17, 2025 | 12.75 | 12.75 | 12.75 | 12.78 | 12.78 | 0.55% | 170 |
| Jul 16, 2025 | 12.73 | 12.74 | 12.73 | 12.71 | 12.71 | -0.35% | 580 |
| Jul 15, 2025 | 13.02 | 13.02 | 12.72 | 12.75 | 12.75 | -2.07% | 2,257 |
| Jul 14, 2025 | 12.79 | 12.99 | 12.79 | 13.02 | 13.02 | 0.46% | 138 |
| Jul 11, 2025 | 13.27 | 13.27 | 12.95 | 12.96 | 12.96 | -3.18% | 3,493 |