BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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