BME:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	17.88	18.04	17.71	17.95	-	0.31%	1,131,388
May 4, 2026	18.64	18.85	17.78	17.90	17.90	-4.86%	17,480,051
Apr 30, 2026	18.33	18.84	18.15	18.81	18.81	1.81%	12,492,480
Apr 29, 2026	18.92	18.99	18.48	18.48	18.48	-1.62%	12,246,290
Apr 28, 2026	18.69	18.94	18.66	18.78	18.78	0.35%	5,842,949
Apr 27, 2026	18.62	18.89	18.56	18.72	18.72	0.73%	4,848,631
Apr 24, 2026	18.44	18.68	18.34	18.58	18.58	-0.43%	8,120,306
Apr 23, 2026	18.85	18.93	18.54	18.66	18.66	-2.12%	10,316,280
Apr 22, 2026	19.30	19.38	18.97	19.07	19.07	-0.86%	7,924,786
Apr 21, 2026	19.70	19.74	19.23	19.23	19.23	-1.96%	8,276,743
Apr 20, 2026	19.80	19.95	19.53	19.62	19.62	-3.42%	10,237,353
Apr 17, 2026	19.53	20.43	19.51	20.31	20.31	3.78%	13,489,131
Apr 16, 2026	19.73	19.83	19.54	19.57	19.57	-0.94%	12,776,520
Apr 15, 2026	19.89	19.98	19.69	19.76	19.76	-1.57%	8,451,679
Apr 14, 2026	19.81	20.12	19.70	20.07	20.07	1.88%	10,616,392
Apr 13, 2026	19.30	19.72	19.28	19.70	19.70	-0.03%	10,090,370
Apr 10, 2026	19.35	19.81	19.25	19.71	19.71	2.58%	12,956,850
Apr 9, 2026	19.49	19.58	19.10	19.21	19.21	-1.69%	11,851,040
Apr 8, 2026	19.50	19.84	19.31	19.54	19.54	3.44%	19,163,897
Apr 7, 2026	18.95	19.34	18.73	18.89	18.40	0.64%	16,292,577
Apr 2, 2026	18.36	18.79	18.29	18.77	18.29	-0.53%	24,472,380
Apr 1, 2026	18.90	19.06	18.74	18.87	18.38	3.40%	70,754,420
Mar 31, 2026	17.96	18.38	17.95	18.25	17.78	1.45%	15,586,270
Mar 30, 2026	17.85	18.10	17.79	17.99	17.53	0.45%	10,118,370
Mar 27, 2026	18.36	18.41	17.82	17.91	17.45	-2.10%	12,400,520
Mar 26, 2026	18.53	18.63	18.22	18.30	17.82	-2.06%	10,338,590
Mar 25, 2026	18.73	18.84	18.52	18.68	18.20	2.16%	9,441,531
Mar 24, 2026	18.50	18.58	17.96	18.29	17.81	-0.84%	11,805,350
Mar 23, 2026	17.50	18.92	17.38	18.44	17.97	2.87%	19,918,160
Mar 20, 2026	18.27	18.44	17.69	17.93	17.46	0.06%	30,192,290
Mar 19, 2026	17.93	18.05	17.67	17.92	17.45	-2.18%	17,797,460
Mar 18, 2026	18.38	18.57	18.12	18.32	17.84	1.02%	12,273,130
Mar 17, 2026	18.04	18.44	18.00	18.13	17.66	0.17%	7,845,980
Mar 16, 2026	17.97	18.26	17.72	18.10	17.63	0.50%	7,696,642
Mar 13, 2026	17.93	18.38	17.75	18.01	17.55	-0.96%	10,694,470
Mar 12, 2026	18.75	18.76	17.83	18.19	17.72	-3.53%	15,175,730
Mar 11, 2026	18.73	19.05	18.68	18.85	18.37	-1.26%	9,429,295
Mar 10, 2026	18.98	19.16	18.59	19.09	18.60	4.77%	13,293,540
Mar 9, 2026	17.71	18.31	17.58	18.22	17.75	-0.82%	11,970,480
Mar 6, 2026	18.68	18.81	18.03	18.37	17.90	-0.97%	14,521,120
Mar 5, 2026	18.85	19.38	18.49	18.55	18.07	-1.51%	16,275,580
Mar 4, 2026	18.07	18.93	17.77	18.84	18.35	4.26%	17,612,200
Mar 3, 2026	18.60	18.70	17.78	18.07	17.60	-4.85%	25,496,770
Mar 2, 2026	18.90	19.28	18.78	18.99	18.50	-3.87%	16,093,537
Feb 27, 2026	20.06	20.21	19.59	19.75	19.24	-1.74%	15,686,800
Feb 26, 2026	20.00	20.12	19.89	20.10	19.58	-0.30%	6,609,953
Feb 25, 2026	20.03	20.16	19.94	20.16	19.64	1.92%	9,756,866
Feb 24, 2026	19.98	20.01	19.56	19.78	19.27	-1.40%	11,328,100
Feb 23, 2026	19.98	20.36	19.93	20.06	19.54	1.03%	8,609,022
Feb 20, 2026	19.88	19.93	19.58	19.86	19.34	0.23%	11,377,710