BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	22.90	22.94	22.84	22.83	22.83	-0.04%	1,327
Jul 6, 2026	22.77	22.80	22.64	22.84	22.84	0.71%	1,018
Jul 3, 2026	22.61	22.66	22.55	22.68	22.68	0.80%	2,089
Jul 2, 2026	22.16	22.59	22.16	22.50	22.50	2.37%	3,710
Jul 1, 2026	21.72	21.87	21.69	21.98	21.98	0.92%	1,016
Jun 30, 2026	21.54	21.78	21.54	21.78	21.78	1.21%	398
Jun 29, 2026	21.49	21.53	21.49	21.52	21.52	-0.14%	1,458
Jun 26, 2026	21.49	21.60	21.42	21.55	21.55	-0.28%	1,235
Jun 25, 2026	21.27	21.50	21.27	21.61	21.61	1.41%	1,253
Jun 24, 2026	21.53	21.63	21.49	21.31	21.31	-2.29%	392
Jun 23, 2026	21.74	21.75	21.71	21.81	21.81	-0.23%	6,507
Jun 22, 2026	21.50	21.83	21.50	21.86	21.86	2.34%	1,636
Jun 19, 2026	21.41	21.55	21.41	21.36	21.36	-0.60%	347
Jun 18, 2026	21.52	21.62	21.37	21.49	21.49	-0.46%	998
Jun 17, 2026	21.14	21.50	21.14	21.59	21.59	2.47%	1,883
Jun 16, 2026	20.80	21.03	20.80	21.07	21.07	2.03%	2,411
Jun 15, 2026	20.24	20.70	20.24	20.65	20.65	2.94%	5,110
Jun 12, 2026	19.84	20.19	19.84	20.06	20.06	3.96%	5,703
Jun 11, 2026	19.40	19.51	19.19	19.30	19.30	0.31%	1,061
Jun 10, 2026	19.13	19.48	19.13	19.24	19.24	-0.52%	3,233
Jun 9, 2026	19.49	19.79	19.49	19.34	19.34	-0.67%	1,245
Jun 8, 2026	19.33	19.58	19.33	19.47	19.47	0.18%	7,437
Jun 5, 2026	19.50	19.65	19.43	19.43	19.43	-0.82%	1,750
Jun 4, 2026	19.74	19.74	19.74	19.59	19.59	0.05%	6
Jun 3, 2026	19.81	19.85	19.79	19.58	19.58	-1.83%	159
Jun 2, 2026	20.04	20.04	20.01	19.95	19.95	0.94%	354
Jun 1, 2026	19.99	20.04	19.67	19.76	19.76	-1.40%	2,930
May 29, 2026	20.17	20.29	20.09	20.04	20.04	0.96%	9,851
May 28, 2026	19.70	19.85	19.70	19.85	19.85	-1.19%	9,030
May 27, 2026	20.14	20.25	20.02	20.09	20.09	0.40%	2,383
May 26, 2026	20.01	20.15	20.00	20.01	20.01	-0.45%	724
May 25, 2026	19.86	20.06	19.84	20.10	20.10	3.72%	1,528
May 22, 2026	19.35	19.50	19.35	19.38	19.38	0.81%	1,958
May 21, 2026	19.47	19.55	19.11	19.23	19.23	-1.16%	2,316
May 20, 2026	19.06	19.46	19.06	19.45	19.45	3.35%	1,997
May 19, 2026	18.99	19.03	18.87	18.82	18.82	-0.13%	2,506
May 18, 2026	20.69	20.69	18.75	18.85	18.85	0.19%	1,700
May 15, 2026	18.60	18.85	18.60	18.81	18.81	-0.66%	480
May 14, 2026	18.89	19.00	18.83	18.94	18.94	1.88%	3,268
May 13, 2026	18.63	18.63	18.40	18.59	18.59	0.49%	1,404
May 12, 2026	18.62	18.62	18.48	18.50	18.50	-1.52%	179
May 11, 2026	20.84	20.84	18.86	18.78	18.78	-0.90%	1,983
May 8, 2026	19.00	19.09	18.97	18.95	18.95	-0.05%	1,625
May 7, 2026	18.94	19.03	18.90	18.96	18.96	0.61%	3,505
May 6, 2026	18.53	18.85	18.49	18.85	18.85	3.35%	1,775
May 5, 2026	17.87	18.25	17.87	18.24	18.24	2.36%	2,910
May 4, 2026	18.67	18.67	17.86	17.82	17.82	-5.31%	6,393
Apr 30, 2026	18.74	18.74	18.54	18.82	18.82	1.26%	919
Apr 29, 2026	18.74	18.75	18.61	18.58	18.58	-1.28%	1,020
Apr 28, 2026	18.83	18.83	18.71	18.82	18.82	0.80%	4,118