Banco Bilbao Vizcaya Argentaria, S.A. (NEO:BBVA)
Canada · Delayed Price · Currency is CAD 17.73
-0.12 (-0.67%)
Jun 18, 2026, 9:41 AM EST
NEO:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 17.74 | 17.79 | 17.71 | 17.76 | 17.76 | -0.50% | 3,524 |
| Jun 17, 2026 | 17.84 | 17.85 | 17.84 | 17.85 | 17.85 | 2.35% | 374 |
| Jun 16, 2026 | 17.43 | 17.44 | 17.43 | 17.44 | 17.44 | 5.44% | 493 |
| Jun 11, 2026 | 16.39 | 16.54 | 16.39 | 16.54 | 16.54 | 2.80% | 1,100 |
| Jun 8, 2026 | 16.06 | 16.09 | 16.06 | 16.09 | 16.09 | -0.31% | 400 |
| Jun 3, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.48% | 169 |
| Jun 2, 2026 | 16.54 | 16.56 | 16.54 | 16.55 | 16.55 | 1.60% | 604 |
| Jun 1, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.67% | 146 |
| May 28, 2026 | 16.36 | 16.40 | 16.36 | 16.40 | 16.40 | -1.32% | 1,400 |
| May 27, 2026 | 16.61 | 16.62 | 16.61 | 16.62 | 16.62 | -0.24% | 435 |
| May 26, 2026 | 16.64 | 16.66 | 16.64 | 16.66 | 16.66 | 5.18% | 1,619 |
| May 20, 2026 | 15.82 | 15.84 | 15.82 | 15.84 | 15.84 | 1.73% | 1,122 |
| May 19, 2026 | 15.59 | 15.59 | 15.57 | 15.57 | 15.57 | 1.43% | 415 |
| May 12, 2026 | 15.33 | 15.36 | 15.33 | 15.35 | 15.35 | -0.52% | 882 |
| May 11, 2026 | 15.44 | 15.44 | 15.43 | 15.43 | 15.43 | -1.91% | 701 |
| May 8, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.90% | 285 |
| May 6, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 3.11% | 178 |
| May 5, 2026 | 15.07 | 15.12 | 15.07 | 15.12 | 15.12 | 2.72% | 645 |
| May 4, 2026 | 14.77 | 14.78 | 14.72 | 14.72 | 14.72 | -6.78% | 428 |
| Apr 22, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -3.37% | 100 |
| Apr 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.74% | 226 |
| Apr 14, 2026 | 16.50 | 16.63 | 16.50 | 16.63 | 16.63 | 3.81% | 906 |
| Apr 9, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -3.09% | 102 |
| Apr 8, 2026 | 16.54 | 16.54 | 16.53 | 16.53 | 16.53 | 5.15% | 308 |
| Apr 7, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% | 100 |
| Apr 1, 2026 | 15.68 | 15.73 | 15.68 | 15.73 | 15.73 | 7.15% | 473 |
| Mar 27, 2026 | 14.84 | 14.97 | 14.68 | 14.68 | 14.68 | -3.04% | 2,437 |
| Mar 26, 2026 | 15.15 | 15.15 | 15.14 | 15.14 | 15.14 | -2.01% | 1,046 |
| Mar 25, 2026 | 15.53 | 15.54 | 15.45 | 15.45 | 15.45 | 2.59% | 509 |
| Mar 24, 2026 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | -3.03% | 1,867 |
| Mar 23, 2026 | 15.51 | 15.53 | 15.51 | 15.53 | 15.53 | 6.37% | 3,001 |
| Mar 20, 2026 | 14.63 | 14.76 | 14.60 | 14.60 | 14.60 | -1.35% | 7,801 |
| Mar 19, 2026 | 14.79 | 14.80 | 14.79 | 14.80 | 14.80 | -1.92% | 300 |
| Mar 18, 2026 | 15.09 | 15.12 | 15.04 | 15.09 | 15.09 | 0.67% | 641 |
| Mar 12, 2026 | 14.87 | 14.99 | 14.85 | 14.99 | 14.99 | -0.99% | 1,883 |
| Mar 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.24% | 161 |
| Mar 5, 2026 | 15.44 | 15.46 | 15.33 | 15.33 | 15.33 | -1.79% | 1,164 |
| Mar 4, 2026 | 15.59 | 15.65 | 15.59 | 15.61 | 15.61 | 5.40% | 2,201 |
| Mar 3, 2026 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | -5.79% | 306 |
| Mar 2, 2026 | 15.74 | 15.74 | 15.72 | 15.72 | 15.72 | -2.96% | 48,806 |
| Feb 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.17% | 101 |
| Feb 25, 2026 | 16.53 | 16.57 | 16.53 | 16.56 | 16.56 | 1.10% | 700 |
| Feb 24, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.12% | 153 |
| Feb 20, 2026 | 16.22 | 16.40 | 16.22 | 16.40 | 16.40 | 0.74% | 4,304 |
| Feb 19, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.97% | 3,301 |
| Feb 18, 2026 | 16.42 | 16.44 | 16.42 | 16.44 | 16.44 | 1.73% | 685 |
| Feb 17, 2026 | 16.11 | 16.16 | 16.11 | 16.16 | 16.16 | 2.02% | 4,004 |
| Feb 13, 2026 | 15.90 | 15.90 | 15.84 | 15.84 | 15.84 | -3.41% | 719 |
| Feb 12, 2026 | 16.45 | 16.47 | 16.40 | 16.40 | 16.40 | -3.24% | 5,200 |
| Feb 10, 2026 | 17.05 | 17.05 | 16.95 | 16.95 | 16.95 | -0.29% | 3,699 |