BME:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.60	18.70	17.78	18.07	18.07	-4.85%	25,470,879
Mar 2, 2026	18.90	19.28	18.78	18.99	18.99	-3.87%	12,460,990
Feb 27, 2026	20.06	20.21	19.59	19.75	19.75	-1.74%	15,686,800
Feb 26, 2026	20.00	20.12	19.89	20.10	20.10	-0.30%	6,609,953
Feb 25, 2026	20.03	20.16	19.94	20.16	20.16	1.92%	9,756,866
Feb 24, 2026	19.98	20.01	19.56	19.78	19.78	-1.40%	11,328,100
Feb 23, 2026	19.98	20.36	19.93	20.06	20.06	1.03%	8,609,022
Feb 20, 2026	19.88	19.93	19.58	19.86	19.86	0.23%	11,377,710
Feb 19, 2026	20.00	20.03	19.58	19.81	19.81	-0.95%	8,754,613
Feb 18, 2026	19.59	20.00	19.58	20.00	20.00	2.35%	11,075,930
Feb 17, 2026	19.40	19.65	19.34	19.54	19.54	0.15%	7,035,020
Feb 16, 2026	19.30	19.55	19.28	19.51	19.51	2.07%	6,313,811
Feb 13, 2026	19.70	20.00	19.00	19.12	19.12	-3.44%	17,037,790
Feb 12, 2026	20.48	20.52	19.77	19.80	19.80	-2.00%	11,151,330
Feb 11, 2026	20.58	20.80	20.03	20.20	20.20	-1.94%	17,521,820
Feb 10, 2026	20.65	20.89	20.44	20.60	20.60	-0.15%	9,930,093
Feb 9, 2026	20.50	20.65	20.34	20.63	20.63	2.18%	9,004,231
Feb 6, 2026	19.90	20.68	19.82	20.19	20.19	1.05%	15,647,900
Feb 5, 2026	20.92	21.20	19.98	19.98	19.98	-8.81%	25,560,840
Feb 4, 2026	22.03	22.24	21.79	21.91	21.91	-0.54%	8,479,227
Feb 3, 2026	22.09	22.33	21.90	22.03	22.03	0.55%	7,583,915
Feb 2, 2026	21.23	21.98	21.20	21.91	21.91	2.14%	7,407,128
Jan 30, 2026	21.19	21.61	21.17	21.45	21.45	2.00%	8,074,634
Jan 29, 2026	21.28	21.57	20.90	21.03	21.03	0.05%	8,975,838
Jan 28, 2026	21.53	21.62	21.02	21.02	21.02	-2.82%	10,861,940
Jan 27, 2026	21.47	21.74	21.37	21.63	21.63	1.41%	6,835,631
Jan 26, 2026	21.08	21.39	21.08	21.33	21.33	1.19%	4,831,807
Jan 23, 2026	21.25	21.31	20.99	21.08	21.08	-1.13%	6,229,919
Jan 22, 2026	21.10	21.36	20.93	21.32	21.32	2.21%	8,587,270
Jan 21, 2026	20.66	20.92	20.40	20.86	20.86	0.38%	6,241,705
Jan 20, 2026	20.77	20.94	20.46	20.78	20.78	-0.72%	8,924,215
Jan 19, 2026	20.82	21.01	20.56	20.93	20.93	-0.10%	6,832,437
Jan 16, 2026	20.79	20.95	20.71	20.95	20.95	0.19%	8,344,225
Jan 15, 2026	21.08	21.16	20.85	20.91	20.91	-0.48%	7,545,267
Jan 14, 2026	21.30	21.30	21.01	21.01	21.01	-	8,340,717
Jan 13, 2026	20.76	21.07	20.73	21.01	21.01	1.45%	8,435,231
Jan 12, 2026	20.28	20.71	20.10	20.71	20.71	1.27%	7,898,863
Jan 9, 2026	20.36	20.45	20.08	20.45	20.45	1.89%	11,614,440
Jan 8, 2026	19.68	20.07	19.61	20.07	20.07	1.01%	7,258,691
Jan 7, 2026	20.10	20.15	19.84	19.87	19.87	-2.36%	10,274,240
Jan 6, 2026	20.62	20.82	20.20	20.35	20.35	-1.31%	9,205,793
Jan 5, 2026	20.64	20.78	20.29	20.62	20.62	1.18%	9,145,063
Jan 2, 2026	19.95	20.43	19.89	20.38	20.38	1.65%	6,854,044
Dec 31, 2025	19.86	20.13	19.86	20.05	20.05	-0.15%	3,738,507
Dec 30, 2025	19.68	20.12	19.68	20.08	20.08	1.47%	6,130,969
Dec 29, 2025	19.79	19.89	19.70	19.79	19.79	0.20%	8,263,136
Dec 24, 2025	19.63	19.84	19.63	19.75	19.75	-0.10%	2,189,502
Dec 23, 2025	19.75	19.88	19.49	19.77	19.77	-0.05%	7,068,285
Dec 22, 2025	19.79	20.03	19.73	19.78	19.78	0.03%	6,156,999
Dec 19, 2025	19.70	19.93	19.48	19.78	19.78	1.07%	24,223,780