BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	18.67	18.80	18.63	18.67	18.67	0.76%	1,405
Apr 24, 2026	18.48	18.62	18.48	18.53	18.53	-0.88%	721
Apr 23, 2026	18.87	18.87	18.65	18.70	18.70	-1.73%	1,226
Apr 22, 2026	19.21	19.21	19.02	19.03	19.03	-1.09%	520
Apr 21, 2026	19.58	19.58	19.34	19.24	19.24	-2.01%	2,593
Apr 20, 2026	19.91	19.91	19.91	19.63	19.63	-3.25%	125
Apr 17, 2026	19.74	20.31	19.74	20.29	20.29	3.81%	314
Apr 16, 2026	19.76	19.81	19.75	19.55	19.55	-1.26%	1,029
Apr 15, 2026	19.96	19.96	19.72	19.80	19.80	-1.52%	1,291
Apr 14, 2026	19.90	20.10	19.84	20.10	20.10	2.13%	465
Apr 13, 2026	19.36	19.68	19.36	19.68	19.68	-0.15%	271
Apr 10, 2026	19.71	19.71	19.71	19.71	19.71	2.63%	-
Apr 9, 2026	19.24	19.34	19.21	19.21	19.21	-1.23%	886
Apr 8, 2026	19.58	19.70	19.33	19.45	19.45	5.98%	1,603