BME:BBVAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	59.87	59.89	59.81	59.85	-	0.35%	-
Apr 15, 2026	59.96	60.02	59.55	59.64	59.64	-0.77%	572
Apr 14, 2026	59.65	60.11	59.65	60.10	60.10	1.40%	248
Apr 13, 2026	58.84	59.28	58.78	59.27	59.27	-0.45%	2,232
Apr 10, 2026	59.30	59.79	59.20	59.54	59.54	0.78%	5,240
Apr 9, 2026	59.18	59.42	58.77	59.08	59.08	-0.40%	6,491
Apr 8, 2026	58.66	61.50	58.57	59.32	59.32	5.05%	303,237
Apr 7, 2026	57.06	57.68	56.52	56.47	56.47	-0.96%	6,228
Apr 2, 2026	56.47	57.09	56.20	57.02	57.02	-0.68%	1,687
Apr 1, 2026	57.34	57.42	57.00	57.41	57.41	2.94%	8,087
Mar 31, 2026	55.45	56.08	55.45	55.77	55.77	0.56%	1,075
Mar 30, 2026	54.98	55.66	54.98	55.46	55.46	0.54%	27,845
Mar 27, 2026	55.81	55.81	55.00	55.16	55.16	-1.01%	2,299
Mar 26, 2026	56.00	56.09	55.63	55.72	55.72	-1.47%	3,014
Mar 25, 2026	56.59	56.90	56.42	56.55	56.55	1.18%	3,045
Mar 24, 2026	55.97	55.98	55.24	55.89	55.89	0.20%	11,172
Mar 23, 2026	54.17	56.60	53.83	55.78	55.78	1.31%	41,145
Mar 20, 2026	56.74	56.74	55.10	55.06	55.06	-2.03%	3,459
Mar 19, 2026	56.65	56.65	55.94	56.20	56.20	-2.18%	6,918
Mar 18, 2026	58.11	58.21	57.32	57.45	57.45	-0.55%	4,482
Mar 17, 2026	57.34	58.07	57.34	57.77	57.77	0.59%	2,484
Mar 16, 2026	57.36	57.75	57.00	57.43	57.43	0.40%	4,830
Mar 13, 2026	57.09	57.83	56.90	57.20	57.20	-0.52%	7,973
Mar 12, 2026	57.75	57.75	56.97	57.50	57.50	-0.71%	4,357
Mar 11, 2026	57.91	58.24	57.62	57.91	57.91	-0.87%	7,194
Mar 10, 2026	58.35	58.60	57.84	58.42	58.42	2.65%	4,882
Mar 9, 2026	55.59	56.93	55.50	56.91	56.91	-0.47%	7,619
Mar 6, 2026	58.15	58.15	56.69	57.18	57.18	-1.07%	7,819
Mar 5, 2026	58.56	59.12	58.27	57.80	57.80	-1.68%	5,639
Mar 4, 2026	57.98	58.85	57.80	58.79	58.79	1.82%	3,719
Mar 3, 2026	58.90	58.90	57.46	57.74	57.74	-3.61%	13,835
Mar 2, 2026	59.81	60.32	59.77	59.90	59.90	-2.54%	5,018
Feb 27, 2026	61.67	61.82	61.03	61.46	61.46	-0.28%	1,318
Feb 26, 2026	61.71	62.01	61.67	61.63	61.63	-0.19%	2,293
Feb 25, 2026	61.54	61.76	61.53	61.75	61.75	0.83%	1,423
Feb 24, 2026	61.00	61.22	60.97	61.24	61.24	0.08%	153
Feb 23, 2026	61.20	61.52	61.11	61.19	61.19	-0.23%	1,281
Feb 20, 2026	60.77	61.36	60.75	61.33	61.33	1.27%	611
Feb 19, 2026	61.00	61.00	60.54	60.56	60.56	-0.85%	714
Feb 18, 2026	60.50	61.10	60.50	61.08	61.08	1.33%	772
Feb 17, 2026	59.79	60.25	59.79	60.28	60.28	0.68%	1,192
Feb 16, 2026	60.13	60.21	59.97	59.87	59.87	-0.10%	907
Feb 13, 2026	60.10	60.17	59.84	59.93	59.93	-0.28%	2,126
Feb 12, 2026	60.92	61.04	60.16	60.10	60.10	-0.78%	1,116
Feb 11, 2026	60.68	60.76	60.47	60.57	60.40	-0.16%	1,686
Feb 10, 2026	60.79	60.92	60.67	60.67	60.50	-0.25%	767
Feb 9, 2026	60.54	60.76	60.20	60.82	60.65	1.03%	1,643
Feb 6, 2026	59.47	60.16	59.47	60.20	60.03	1.28%	325
Feb 5, 2026	59.99	60.15	59.11	59.44	59.28	-0.90%	2,027
Feb 4, 2026	60.27	60.35	60.01	59.98	59.81	-0.27%	436