BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.43	18.43	18.23	18.23	-	-	400
Mar 26, 2026	18.43	18.43	18.43	18.23	18.23	-2.12%	400
Mar 25, 2026	18.24	18.79	18.24	18.63	18.63	2.00%	1,625
Mar 24, 2026	18.53	18.53	18.04	18.26	18.26	-0.84%	360
Mar 23, 2026	17.35	18.78	17.35	18.42	18.42	3.17%	3,330
Mar 20, 2026	18.20	18.29	17.73	17.85	17.85	-0.42%	4,285
Mar 19, 2026	17.91	17.97	17.75	17.93	17.93	-1.92%	2,505
Mar 18, 2026	18.38	18.38	18.23	18.28	18.28	1.19%	2,550
Mar 17, 2026	18.26	18.42	18.14	18.06	18.06	-0.36%	3,169
Mar 16, 2026	18.02	18.07	18.01	18.13	18.13	0.61%	410
Mar 13, 2026	17.79	17.99	17.79	18.02	18.02	-0.52%	217
Mar 12, 2026	18.39	18.39	18.27	18.11	18.11	-3.57%	836
Mar 11, 2026	18.85	18.92	18.78	18.78	18.78	-1.05%	1,145
Mar 10, 2026	18.94	19.04	18.73	18.98	18.98	4.14%	1,971
Mar 9, 2026	17.68	18.28	17.68	18.23	18.23	-0.82%	2,458
Mar 6, 2026	18.50	18.60	18.30	18.38	18.38	-0.68%	4,541
Mar 5, 2026	18.69	19.14	18.69	18.50	18.50	-1.86%	658
Mar 4, 2026	17.91	18.91	17.91	18.85	18.85	4.32%	3,054
Mar 3, 2026	18.41	18.44	17.82	18.07	18.07	-4.39%	12,345
Mar 2, 2026	18.80	19.12	18.80	18.90	18.90	-4.55%	3,996
Feb 27, 2026	20.06	20.16	19.69	19.80	19.80	-1.30%	559
Feb 26, 2026	20.03	20.03	19.98	20.06	20.06	-0.35%	95
Feb 25, 2026	20.02	20.02	20.02	20.13	20.13	1.64%	25
Feb 24, 2026	19.69	19.78	19.67	19.81	19.81	-1.27%	477
Feb 23, 2026	20.07	20.29	20.00	20.06	20.06	1.24%	5,838
Feb 20, 2026	19.81	19.81	19.81	19.82	19.82	0.69%	25
Feb 19, 2026	19.90	19.90	19.64	19.68	19.68	-1.43%	1,011
Feb 18, 2026	19.64	19.93	19.64	19.97	19.97	2.18%	2,913
Feb 17, 2026	19.44	19.53	19.43	19.54	19.54	0.18%	279
Feb 16, 2026	19.41	19.51	19.39	19.51	19.51	1.80%	767
Feb 13, 2026	19.86	19.86	19.11	19.16	19.16	-3.50%	2,992
Feb 12, 2026	20.45	20.45	19.81	19.86	19.86	-2.05%	5,244
Feb 11, 2026	20.44	20.44	20.19	20.27	20.27	-1.60%	1,594
Feb 10, 2026	20.60	20.86	20.57	20.60	20.60	-0.10%	5,433
Feb 9, 2026	20.58	20.60	20.40	20.62	20.62	1.88%	5,592
Feb 6, 2026	19.96	20.53	19.96	20.24	20.24	0.55%	6,395
Feb 5, 2026	24.16	24.16	20.09	20.13	20.13	-8.38%	20,629
Feb 4, 2026	21.94	22.15	21.94	21.97	21.97	0.14%	1,074
Feb 3, 2026	22.16	22.16	21.94	21.94	21.94	0.05%	1,197
Feb 2, 2026	21.27	21.89	21.27	21.93	21.93	2.33%	2,363
Jan 30, 2026	21.35	21.57	21.26	21.43	21.43	2.05%	2,722
Jan 29, 2026	21.27	21.58	20.93	21.00	21.00	-0.33%	3,193
Jan 28, 2026	21.50	21.50	21.05	21.07	21.07	-2.95%	2,115
Jan 27, 2026	21.50	21.71	21.50	21.71	21.71	1.83%	3,506
Jan 26, 2026	21.21	21.38	21.17	21.32	21.32	1.52%	307
Jan 23, 2026	21.27	21.31	21.08	21.00	21.00	-1.59%	3,525
Jan 22, 2026	21.22	21.32	21.00	21.34	21.34	2.35%	5,615
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