BST:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	24.30	24.90	24.30	24.50	24.50	-	20
Aug 7, 2026	24.50	24.50	24.50	24.50	24.50	0.82%	-
Aug 6, 2026	24.30	24.30	24.30	24.30	24.30	-	-
Aug 5, 2026	24.20	24.50	24.20	24.30	24.30	-	40
Aug 4, 2026	24.40	24.70	24.20	24.30	24.30	-1.22%	-
Aug 3, 2026	24.60	24.60	24.60	24.60	24.60	1.65%	-
Jul 31, 2026	24.20	24.30	24.00	24.20	24.20	1.26%	-
Jul 30, 2026	23.90	23.90	23.90	23.90	23.90	6.22%	-
Jul 29, 2026	22.50	22.50	22.50	22.50	22.50	-3.02%	-
Jul 28, 2026	23.20	23.20	23.20	23.20	23.20	-0.43%	-
Jul 27, 2026	23.30	23.30	23.30	23.30	23.30	2.19%	-
Jul 24, 2026	22.10	22.80	22.10	22.80	22.80	2.24%	-
Jul 23, 2026	22.80	23.00	22.20	22.30	22.30	-2.62%	-
Jul 22, 2026	22.30	23.00	22.30	22.90	22.90	1.33%	-
Jul 21, 2026	22.60	22.60	22.60	22.60	22.60	2.73%	-
Jul 20, 2026	22.00	22.00	22.00	22.00	22.00	-	-
Jul 17, 2026	22.00	22.00	22.00	22.00	22.00	-2.22%	-
Jul 16, 2026	22.50	22.50	22.50	22.50	22.50	1.35%	-
Jul 15, 2026	22.20	22.20	22.20	22.20	22.20	-0.89%	-
Jul 14, 2026	22.40	22.40	22.40	22.40	22.40	0.45%	-
Jul 13, 2026	22.30	22.30	22.30	22.30	22.30	-0.89%	-
Jul 10, 2026	22.40	22.60	22.30	22.50	22.50	1.35%	-
Jul 9, 2026	22.20	22.20	22.20	22.20	22.20	0.45%	-
Jul 8, 2026	22.10	22.10	22.10	22.10	22.10	-3.07%	-
Jul 7, 2026	22.80	22.80	22.80	22.80	22.80	-	-
Jul 6, 2026	22.70	22.80	22.50	22.80	22.80	0.88%	-
Jul 3, 2026	22.60	22.60	22.60	22.60	22.60	1.35%	-
Jul 2, 2026	22.30	22.30	22.30	22.30	22.30	1.83%	-
Jul 1, 2026	21.90	21.90	21.90	21.90	21.90	-	-
Jun 30, 2026	21.50	21.90	21.40	21.90	21.90	1.86%	-
Jun 29, 2026	21.20	21.50	21.20	21.50	21.50	0.94%	300
Jun 26, 2026	21.30	21.30	21.30	21.30	21.30	-0.93%	-
Jun 25, 2026	21.50	21.50	21.50	21.50	21.50	1.42%	-
Jun 24, 2026	21.20	21.20	21.20	21.20	21.20	-1.85%	-
Jun 23, 2026	21.60	21.80	21.50	21.60	21.60	-0.92%	-
Jun 22, 2026	21.80	21.80	21.80	21.80	21.80	1.87%	-
Jun 19, 2026	21.30	21.60	21.20	21.40	21.40	0.47%	-
Jun 18, 2026	21.50	21.50	21.20	21.30	21.30	-	20
Jun 17, 2026	21.30	21.30	21.30	21.30	21.30	1.43%	-
Jun 16, 2026	21.00	21.00	21.00	21.00	21.00	2.44%	-
Jun 15, 2026	20.50	20.50	20.50	20.50	20.50	1.99%	-
Jun 12, 2026	20.10	20.10	20.10	20.10	20.10	1.01%	-
Jun 11, 2026	19.90	19.90	19.90	19.90	19.90	4.19%	-
Jun 10, 2026	19.10	19.10	19.10	19.10	19.10	-2.30%	-
Jun 9, 2026	19.55	19.55	19.55	19.55	19.55	1.03%	-
Jun 8, 2026	19.35	19.35	19.35	19.35	19.35	0.52%	-
Jun 5, 2026	19.50	19.65	19.15	19.25	19.25	-2.04%	2,800
Jun 4, 2026	19.65	19.65	19.65	19.65	19.65	0.77%	-
Jun 3, 2026	19.85	19.90	19.50	19.50	19.50	-2.50%	-
Jun 2, 2026	19.75	20.10	19.70	20.00	20.00	0.25%	-