BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	18.94	19.03	18.94	19.03	-	0.96%	-
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	3.24%	1,603
Apr 7, 2026	20.53	20.53	18.81	18.84	18.35	0.88%	283
Apr 2, 2026	18.41	18.69	18.38	18.67	18.19	-0.80%	533
Apr 1, 2026	18.88	19.03	18.77	18.82	18.33	3.66%	2,603
Mar 31, 2026	18.22	18.30	18.22	18.16	17.69	1.11%	52
Mar 30, 2026	17.79	18.09	17.79	17.96	17.49	-0.11%	2,702
Mar 27, 2026	18.03	18.03	17.89	17.98	17.51	-1.40%	315
Mar 26, 2026	18.43	18.43	18.43	18.23	17.76	-2.12%	400
Mar 25, 2026	18.24	18.79	18.24	18.63	18.14	2.00%	1,625
Mar 24, 2026	18.53	18.53	18.04	18.26	17.79	-0.84%	360
Mar 23, 2026	17.35	18.78	17.35	18.42	17.94	3.17%	3,330
Mar 20, 2026	18.20	18.29	17.73	17.85	17.39	-0.42%	4,285
Mar 19, 2026	17.91	17.97	17.75	17.93	17.46	-1.92%	2,505
Mar 18, 2026	18.38	18.38	18.23	18.28	17.80	1.19%	2,550
Mar 17, 2026	18.26	18.42	18.14	18.06	17.59	-0.36%	3,169
Mar 16, 2026	18.02	18.07	18.01	18.13	17.66	0.61%	410
Mar 13, 2026	17.79	17.99	17.79	18.02	17.55	-0.52%	217
Mar 12, 2026	18.39	18.39	18.27	18.11	17.64	-3.57%	836
Mar 11, 2026	18.85	18.92	18.78	18.78	18.29	-1.05%	1,145
Mar 10, 2026	18.94	19.04	18.73	18.98	18.49	4.14%	1,971
Mar 9, 2026	17.68	18.28	17.68	18.23	17.75	-0.82%	2,458
Mar 6, 2026	18.50	18.60	18.30	18.38	17.90	-0.68%	4,541
Mar 5, 2026	18.69	19.14	18.69	18.50	18.02	-1.86%	658
Mar 4, 2026	17.91	18.91	17.91	18.85	18.36	4.32%	3,054
Mar 3, 2026	18.41	18.44	17.82	18.07	17.60	-4.39%	12,345
Mar 2, 2026	18.80	19.12	18.80	18.90	18.41	-4.55%	3,996
Feb 27, 2026	20.06	20.16	19.69	19.80	19.29	-1.30%	559
Feb 26, 2026	20.03	20.03	19.98	20.06	19.54	-0.35%	95
Feb 25, 2026	20.02	20.02	20.02	20.13	19.61	1.64%	25
Feb 24, 2026	19.69	19.78	19.67	19.81	19.29	-1.27%	477