Banco Bilbao Vizcaya Argentaria, S.A. (NEO:BBVA)
Canada · Delayed Price · Currency is CAD 20.38
-0.21 (-1.02%)
Aug 19, 2026, 12:18 PM EST
NEO:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 20.39 | 20.39 | 20.30 | 20.30 | - | -1.41% | 292 |
| Aug 18, 2026 | 20.67 | 20.67 | 20.59 | 20.59 | - | 0.54% | 200 |
| Aug 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | - | - | - |
| Aug 14, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | - | - | - |
| Aug 13, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | - | - | - |
| Aug 12, 2026 | 20.57 | 20.57 | 20.42 | 20.48 | - | 0.29% | 500 |
| Aug 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | - | 0.59% | 200 |
| Aug 10, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | - |
| Aug 7, 2026 | 20.40 | 20.45 | 20.29 | 20.30 | - | 0.54% | 2,950 |
| Aug 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| Aug 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | - | - | - |
| Aug 4, 2026 | 20.31 | 20.31 | 20.18 | 20.19 | - | 0.75% | 525 |
| Jul 31, 2026 | 20.01 | 20.04 | 20.01 | 20.04 | - | 1.06% | 330 |
| Jul 30, 2026 | 19.72 | 19.85 | 19.70 | 19.83 | - | 4.31% | 2,300 |
| Jul 29, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | - | - | - |
| Jul 28, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | - | - | - |
| Jul 27, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | - | - | 198 |
| Jul 24, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | - | - | - |
| Jul 23, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | - | - | - |
| Jul 22, 2026 | 19.01 | 19.01 | 19.00 | 19.01 | - | 1.88% | 200 |
| Jul 21, 2026 | 18.63 | 18.72 | 18.63 | 18.66 | - | 2.58% | 1,445 |
| Jul 20, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | - | - | - |
| Jul 17, 2026 | 18.14 | 18.19 | 18.11 | 18.19 | - | -2.05% | 3,734 |
| Jul 16, 2026 | 18.54 | 18.57 | 18.54 | 18.57 | - | 0.38% | 200 |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jul 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jul 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | - | -1.07% | 274 |
| Jul 10, 2026 | 18.70 | 18.73 | 18.60 | 18.70 | - | 1.80% | 2,345 |
| Jul 9, 2026 | 18.41 | 18.47 | 18.37 | 18.37 | - | 0.27% | 3,461 |
| Jul 8, 2026 | 18.16 | 18.35 | 18.09 | 18.32 | - | -3.58% | 4,048 |
| Jul 7, 2026 | 18.91 | 19.00 | 18.86 | 19.00 | - | 4.80% | 18,243 |
| Jul 6, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | - | - | 335 |
| Jul 3, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | - | - | - |
| Jul 2, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | - | - | - |
| Jun 30, 2026 | 18.01 | 18.14 | 17.98 | 18.13 | - | 1.68% | 800 |
| Jun 29, 2026 | 17.83 | 17.83 | 17.76 | 17.83 | - | 0.34% | 570 |
| Jun 26, 2026 | 17.76 | 17.79 | 17.76 | 17.77 | - | - | 1,100 |
| Jun 25, 2026 | 17.79 | 17.79 | 17.77 | 17.77 | - | -0.84% | 3,001 |
| Jun 24, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | - | - | - |
| Jun 23, 2026 | 17.98 | 18.00 | 17.92 | 17.92 | - | -0.61% | 1,665 |
| Jun 22, 2026 | 18.08 | 18.08 | 18.01 | 18.03 | - | 1.52% | 677 |
| Jun 19, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jun 18, 2026 | 17.74 | 17.79 | 17.71 | 17.76 | - | -0.50% | 3,474 |
| Jun 17, 2026 | 17.84 | 17.85 | 17.84 | 17.85 | - | 2.65% | 300 |
| Jun 16, 2026 | 17.43 | 17.44 | 17.39 | 17.39 | - | 8.62% | 493 |
| Jun 15, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | - | - | - |
| Jun 12, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | - | - | - |
| Jun 11, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | - | - | 1,100 |
| Jun 10, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | - | - | - |
| Jun 9, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | - | - | - |