BME:BBVAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	63.53	63.59	63.03	63.03	63.03	-0.41%	1,913
Sep 22, 2026	63.30	63.39	62.96	63.29	63.29	0.11%	823
Sep 21, 2026	62.92	63.22	62.92	63.22	63.22	1.41%	382
Sep 18, 2026	63.15	63.15	62.40	62.34	62.34	-1.44%	1,045
Sep 17, 2026	62.98	63.33	62.96	63.25	63.25	0.85%	1,658
Sep 16, 2026	62.67	62.73	62.54	62.72	62.72	0.51%	1,045
Sep 15, 2026	62.34	62.62	62.00	62.40	62.40	-0.35%	475
Sep 14, 2026	62.82	62.82	62.50	62.62	62.62	-1.06%	1,926
Sep 11, 2026	63.03	63.22	63.00	63.29	63.29	0.88%	337
Sep 10, 2026	63.20	63.20	62.80	62.74	62.74	-0.54%	140
Sep 9, 2026	63.72	63.72	62.88	63.08	63.08	-1.64%	1,798
Sep 8, 2026	63.86	63.86	63.76	64.13	64.13	0.17%	470
Sep 7, 2026	63.95	63.95	63.76	64.02	64.02	0.14%	2,363
Sep 4, 2026	63.72	63.99	63.70	63.93	63.93	0.14%	2,124
Sep 3, 2026	63.62	63.62	63.54	63.84	63.84	0.33%	540
Sep 2, 2026	63.65	63.75	63.49	63.63	63.63	-0.08%	173
Sep 1, 2026	64.18	64.18	63.58	63.68	63.68	-0.86%	1,430
Aug 31, 2026	64.79	64.79	64.25	64.23	64.23	-1.00%	830
Aug 28, 2026	64.70	64.99	64.70	64.88	64.88	0.98%	455
Aug 27, 2026	64.88	64.88	64.20	64.25	64.25	-0.71%	193
Aug 26, 2026	64.76	64.76	64.71	64.71	64.71	0.22%	118
Aug 25, 2026	64.83	64.86	64.75	64.57	64.57	0.12%	117
Aug 24, 2026	64.48	64.62	64.48	64.49	64.49	-0.23%	958
Aug 21, 2026	64.33	64.70	64.33	64.64	64.64	0.59%	579
Aug 20, 2026	64.48	64.48	64.20	64.26	64.26	-0.36%	1,514
Aug 19, 2026	64.77	64.80	64.48	64.49	64.49	-0.32%	491
Aug 18, 2026	65.15	65.15	64.80	64.70	64.70	-0.96%	5,881
Aug 17, 2026	65.60	65.66	65.38	65.33	65.33	-0.08%	515
Aug 14, 2026	65.61	65.78	65.50	65.38	65.38	-0.08%	174
Aug 13, 2026	65.65	65.74	65.53	65.43	65.43	-0.22%	722
Aug 12, 2026	66.98	66.98	66.60	66.59	65.58	-0.27%	4,528
Aug 11, 2026	66.68	66.92	66.60	66.77	65.75	0.23%	183
Aug 10, 2026	66.54	66.81	66.54	66.62	65.61	0.11%	1,398
Aug 7, 2026	66.40	66.73	66.40	66.55	65.54	0.33%	1,622
Aug 6, 2026	66.26	66.77	66.26	66.33	65.32	0.44%	2,798
Aug 5, 2026	66.46	66.46	66.17	66.04	65.03	-0.12%	592
Aug 4, 2026	66.04	66.36	65.82	66.12	65.11	0.82%	2,832
Aug 3, 2026	65.27	65.51	65.27	65.58	64.58	1.22%	4,989
Jul 31, 2026	64.92	65.40	64.65	64.79	63.80	0.25%	5,238
Jul 30, 2026	63.72	64.81	63.72	64.63	63.65	1.52%	8,695
Jul 29, 2026	64.16	64.16	63.60	63.66	62.69	-0.72%	2,723
Jul 28, 2026	64.27	64.27	63.90	64.12	63.14	-	5,494
Jul 27, 2026	64.65	64.92	64.45	64.12	63.14	0.19%	9,026
Jul 24, 2026	63.31	63.75	63.31	64.00	63.03	1.27%	345
Jul 23, 2026	64.02	64.08	63.16	63.20	62.24	-1.86%	880
Jul 22, 2026	63.74	64.42	63.74	64.40	63.42	0.56%	394
Jul 21, 2026	63.85	63.95	63.64	64.04	63.06	0.85%	247
Jul 20, 2026	63.38	63.79	63.35	63.50	62.53	0.02%	14,237
Jul 17, 2026	63.36	63.50	63.32	63.49	62.52	-0.73%	503
Jul 16, 2026	63.97	63.97	63.48	63.96	62.99	0.19%	66