BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.14	20.25	20.02	20.02	-	0.05%	4
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
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