BME:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.50	18.58	17.96	18.29	18.29	-0.84%	11,804,809
Mar 23, 2026	17.50	18.92	17.38	18.44	18.44	2.87%	19,918,160
Mar 20, 2026	18.27	18.44	17.69	17.93	17.93	0.06%	30,192,290
Mar 19, 2026	17.93	18.05	17.67	17.92	17.92	-2.18%	17,797,460
Mar 18, 2026	18.38	18.57	18.12	18.32	18.32	1.02%	12,273,130
Mar 17, 2026	18.04	18.44	18.00	18.13	18.13	0.17%	7,840,742
Mar 16, 2026	17.97	18.26	17.72	18.10	18.10	0.50%	7,696,642
Mar 13, 2026	17.93	18.38	17.75	18.01	18.01	-0.96%	10,694,470
Mar 12, 2026	18.75	18.76	17.83	18.19	18.19	-3.53%	15,175,737
Mar 11, 2026	18.73	19.05	18.68	18.85	18.85	-1.26%	9,429,295
Mar 10, 2026	18.98	19.16	18.59	19.09	19.09	4.77%	13,293,540
Mar 9, 2026	17.71	18.31	17.58	18.22	18.22	-0.82%	11,970,480
Mar 6, 2026	18.68	18.81	18.03	18.37	18.37	-0.97%	14,521,120
Mar 5, 2026	18.85	19.38	18.49	18.55	18.55	-1.51%	16,275,588
Mar 4, 2026	18.07	18.93	17.77	18.84	18.84	4.26%	17,612,200
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