BST:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 1, 2026	19.90	20.00	19.60	19.95	19.95	-0.25%	-
May 29, 2026	19.95	20.20	19.95	20.00	20.00	0.76%	-
May 28, 2026	19.90	19.90	19.65	19.85	19.85	-0.75%	-
May 27, 2026	20.00	20.00	20.00	20.00	20.00	0.25%	-
May 26, 2026	19.95	20.10	19.85	19.95	19.95	0.25%	-
May 25, 2026	19.90	19.90	19.90	19.90	19.90	3.38%	-
May 22, 2026	19.25	19.50	19.20	19.25	19.25	-1.28%	-
May 21, 2026	19.50	19.50	19.50	19.50	19.50	-	-
May 20, 2026	18.95	19.55	18.90	19.50	19.50	4.84%	60
May 19, 2026	18.60	18.60	18.60	18.60	18.60	-1.59%	-
May 18, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
May 15, 2026	18.70	18.90	18.50	18.80	18.80	-	-
May 14, 2026	18.80	18.80	18.80	18.80	18.80	1.08%	-
May 13, 2026	18.60	18.60	18.60	18.60	18.60	0.27%	-
May 12, 2026	18.55	18.55	18.55	18.55	18.55	-0.27%	-
May 11, 2026	18.80	19.00	18.60	18.60	18.60	-1.59%	-
May 8, 2026	18.45	19.05	18.45	18.90	18.90	1.61%	-
May 7, 2026	18.70	19.00	18.45	18.60	18.60	-1.33%	-
May 6, 2026	18.85	18.85	18.85	18.85	18.85	3.29%	-
May 5, 2026	18.25	18.25	18.25	18.25	18.25	2.82%	-
May 4, 2026	17.75	17.75	17.75	17.75	17.75	-5.59%	-
Apr 30, 2026	18.40	18.80	18.40	18.80	18.80	3.01%	-
Apr 29, 2026	18.65	18.75	18.25	18.25	18.25	-2.93%	-
Apr 28, 2026	18.70	18.85	18.60	18.80	18.80	0.27%	-
Apr 27, 2026	18.50	18.80	18.50	18.75	18.75	0.81%	-
Apr 24, 2026	18.60	18.60	18.60	18.60	18.60	0.81%	-
Apr 23, 2026	18.45	18.45	18.45	18.45	18.45	-3.15%	-
Apr 22, 2026	19.05	19.05	19.05	19.05	19.05	-0.26%	-
Apr 21, 2026	19.50	19.70	19.10	19.10	19.10	-2.80%	-
Apr 20, 2026	19.80	19.90	19.50	19.65	19.65	-2.72%	100
Apr 17, 2026	19.35	20.30	19.35	20.20	20.20	3.59%	-
Apr 16, 2026	19.55	19.80	19.45	19.50	19.50	-1.27%	-
Apr 15, 2026	19.80	19.85	19.60	19.75	19.75	-1.25%	-
Apr 14, 2026	20.00	20.00	20.00	20.00	20.00	0.50%	-
Apr 13, 2026	19.90	19.90	19.90	19.90	19.90	1.53%	-
Apr 10, 2026	19.25	19.80	19.20	19.60	19.60	1.29%	2,000
Apr 9, 2026	19.35	19.35	19.35	19.35	19.35	-0.81%	-
Apr 8, 2026	20.00	20.00	20.00	20.00	19.51	4.44%	-
Apr 7, 2026	19.15	19.15	19.15	19.15	18.68	1.32%	-
Apr 2, 2026	18.90	18.90	18.90	18.90	18.44	0.53%	-
Apr 1, 2026	18.80	18.80	18.80	18.80	18.34	0.53%	-
Mar 31, 2026	17.60	18.70	17.60	18.70	18.24	5.65%	2,000
Mar 30, 2026	17.50	18.00	17.50	17.70	17.26	-	-
Mar 27, 2026	17.70	17.70	17.70	17.70	17.26	-2.21%	-
Mar 26, 2026	18.50	18.60	18.10	18.10	17.65	-2.16%	-