BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.93	24.93	24.92	24.95	24.95	0.12%	15
Aug 13, 2026	25.21	25.21	25.09	24.92	24.92	0.65%	121
Aug 12, 2026	24.83	25.00	24.79	24.76	24.76	-0.32%	1,321
Aug 11, 2026	24.84	24.84	24.84	24.84	24.84	0.53%	205
Aug 10, 2026	24.59	24.65	24.59	24.71	24.71	0.49%	48
Aug 7, 2026	24.61	24.75	24.61	24.59	24.59	-0.16%	253
Aug 6, 2026	24.74	24.88	24.74	24.63	24.63	1.19%	4,241
Aug 5, 2026	24.43	24.54	24.34	24.34	24.34	-1.34%	4,810
Aug 4, 2026	24.71	24.71	24.56	24.67	24.67	0.08%	723
Aug 3, 2026	24.64	24.69	24.49	24.65	24.65	1.86%	955
Jul 31, 2026	24.12	24.44	24.08	24.20	24.20	0.96%	2,120
Jul 30, 2026	23.33	24.00	23.33	23.97	23.97	5.27%	5,466
Jul 29, 2026	22.92	22.94	22.74	22.77	22.77	-2.06%	3,146
Jul 28, 2026	23.30	23.31	23.10	23.25	23.25	0.13%	979
Jul 27, 2026	23.28	23.31	23.20	23.22	23.22	1.57%	2,789
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