BIT:1BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.36	25.40	25.07	25.35	25.35	-0.04%	115
Sep 3, 2026	25.30	25.36	25.23	25.36	25.36	1.28%	1,169
Sep 2, 2026	25.04	25.04	25.04	25.04	25.04	0.64%	-
Sep 1, 2026	24.85	25.05	24.85	24.88	24.88	-0.68%	236
Aug 31, 2026	25.14	25.20	25.03	25.05	25.05	0.08%	2,179
Aug 28, 2026	24.82	24.97	24.78	25.03	25.03	1.34%	355
Aug 27, 2026	24.71	24.99	24.71	24.70	24.70	-1.12%	116
Aug 26, 2026	24.91	24.92	24.91	24.98	24.98	1.01%	10
Aug 25, 2026	25.06	25.11	24.77	24.73	24.73	-1.63%	3,180
Aug 24, 2026	24.87	25.07	24.82	25.14	25.14	1.33%	2,355
Aug 21, 2026	24.67	24.81	24.67	24.81	24.81	1.14%	1,743
Aug 20, 2026	24.72	24.73	24.47	24.53	24.53	-0.49%	1,873
Aug 19, 2026	24.79	24.79	24.65	24.65	24.65	-1.12%	1,880
Aug 18, 2026	25.11	25.14	25.11	24.93	24.93	0.08%	141
Aug 17, 2026	24.87	24.93	24.87	24.91	24.91	-0.16%	340
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