BME:BBVAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.74	19.92	19.66	19.76	19.76	0.20%	5,889
Sep 21, 2026	19.59	19.77	19.59	19.72	19.72	1.19%	2,031
Sep 18, 2026	19.80	19.80	19.50	19.49	19.49	-1.76%	4,983
Sep 17, 2026	19.70	19.84	19.70	19.84	19.84	1.03%	13,259
Sep 16, 2026	19.68	19.70	19.55	19.64	19.64	0.40%	3,819
Sep 15, 2026	19.52	19.66	19.38	19.56	19.56	0.03%	9,600
Sep 14, 2026	19.80	19.80	19.51	19.56	19.56	-1.43%	5,707
Sep 11, 2026	19.75	19.85	19.73	19.84	19.84	0.87%	7,948
Sep 10, 2026	19.80	19.80	19.63	19.67	19.67	-0.07%	8,543
Sep 9, 2026	19.82	19.82	19.50	19.68	19.68	-1.49%	17,864
Sep 8, 2026	19.98	19.98	19.82	19.98	19.98	-0.17%	2,553
Sep 7, 2026	20.06	20.06	19.97	20.02	20.02	-0.15%	4,786
Sep 4, 2026	19.94	20.09	19.90	20.05	20.05	0.27%	4,882
Sep 3, 2026	19.79	19.99	19.79	19.99	19.99	1.10%	2,443
Sep 2, 2026	19.80	19.87	19.73	19.77	19.77	-0.24%	7,990
Sep 1, 2026	20.01	20.01	19.76	19.82	19.82	-0.75%	5,998
Aug 31, 2026	20.04	20.14	19.98	19.97	19.97	-0.36%	20,093
Aug 28, 2026	20.04	20.08	19.96	20.05	20.05	0.85%	29,814
Aug 27, 2026	20.07	20.07	19.86	19.88	19.88	-0.97%	28,740
Aug 26, 2026	20.12	20.18	20.07	20.07	20.07	0.07%	5,383
Aug 25, 2026	20.21	20.22	20.04	20.06	20.06	-0.20%	15,915
Aug 24, 2026	20.01	20.09	19.97	20.10	20.10	0.65%	8,408
Aug 21, 2026	19.88	20.04	19.88	19.97	19.97	0.83%	75,005
Aug 20, 2026	19.85	19.92	19.79	19.80	19.80	-0.09%	1,752
Aug 19, 2026	19.92	19.95	19.82	19.82	19.82	-0.72%	31,922
Aug 18, 2026	19.97	20.16	19.94	19.96	19.96	-0.10%	5,338
Aug 17, 2026	20.16	20.16	19.98	19.98	19.98	-0.82%	6,717
Aug 14, 2026	20.20	20.23	20.03	20.15	20.15	-0.07%	24,185
Aug 13, 2026	20.30	20.36	20.20	20.17	20.17	-0.45%	5,689
Aug 12, 2026	20.63	20.70	20.53	20.54	20.26	-0.10%	9,637
Aug 11, 2026	20.53	20.65	20.53	20.56	20.28	0.17%	10,432
Aug 10, 2026	20.51	20.66	20.45	20.53	20.24	0.07%	9,522
Aug 7, 2026	20.52	20.63	20.40	20.51	20.23	-0.12%	12,487
Aug 6, 2026	20.54	20.70	20.54	20.54	20.25	0.61%	26,281
Aug 5, 2026	20.46	20.51	20.39	20.41	20.13	0.12%	15,982
Aug 4, 2026	20.34	20.40	20.30	20.39	20.10	0.27%	4,906
Aug 3, 2026	20.26	20.35	20.21	20.33	20.05	1.07%	15,547
Jul 31, 2026	20.09	20.30	20.05	20.12	19.84	0.10%	7,186
Jul 30, 2026	19.73	20.14	19.73	20.10	19.82	1.78%	5,706
Jul 29, 2026	20.09	20.09	19.65	19.74	19.47	-1.70%	10,007
Jul 28, 2026	20.26	20.26	20.07	20.09	19.81	-0.15%	5,121
Jul 27, 2026	20.18	20.26	20.08	20.12	19.84	0.90%	7,597
Jul 24, 2026	19.61	19.92	19.61	19.94	19.66	1.83%	21,547
Jul 23, 2026	19.87	19.87	19.54	19.58	19.31	-1.75%	5,184
Jul 22, 2026	19.61	19.98	19.61	19.93	19.65	1.04%	10,946
Jul 21, 2026	19.61	19.74	19.61	19.72	19.45	0.90%	2,026
Jul 20, 2026	19.48	19.61	19.48	19.54	19.27	-0.03%	52,792
Jul 17, 2026	19.50	19.60	19.47	19.55	19.28	-0.32%	2,271
Jul 16, 2026	19.61	19.61	19.44	19.61	19.34	-0.02%	12,492
Jul 15, 2026	19.56	19.63	19.43	19.62	19.34	-0.41%	1,981