BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	23.28	23.31	23.20	23.31	-	1.97%	130
Jul 24, 2026	22.66	22.73	22.64	22.86	22.86	2.70%	692
Jul 23, 2026	22.80	22.81	22.27	22.26	22.26	-3.34%	4,670
Jul 22, 2026	22.98	23.10	22.93	23.03	23.03	1.95%	5,754
Jul 21, 2026	22.29	22.52	22.29	22.59	22.59	1.71%	885
Jul 20, 2026	22.26	22.26	22.24	22.21	22.21	0.59%	972
Jul 17, 2026	22.21	22.21	21.90	22.08	22.08	-2.13%	150
Jul 16, 2026	22.37	22.56	22.24	22.56	22.56	1.53%	4,155
Jul 15, 2026	22.33	22.33	22.22	22.22	22.22	-1.64%	1,487
Jul 14, 2026	22.16	22.57	22.16	22.59	22.59	0.89%	1,478
Jul 13, 2026	22.56	22.56	22.42	22.39	22.39	-0.31%	2,533
Jul 10, 2026	22.32	22.64	22.32	22.46	22.46	1.22%	2,218
Jul 9, 2026	22.28	22.28	22.20	22.19	22.19	1.42%	1,204
Jul 8, 2026	22.47	22.58	21.93	21.88	21.88	-4.16%	3,271
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