Banco Bilbao Vizcaya Argentaria, S.A. (NEO:BBVA)
Canada · Delayed Price · Currency is CAD 20.81
-0.17 (-0.81%)
Sep 29, 2026, 10:15 AM EST
NEO:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.00 | 21.00 | 20.79 | 20.81 | - | -0.81% | 129 |
| Sep 28, 2026 | 21.00 | 21.00 | 20.98 | 20.98 | - | 1.35% | 100 |
| Sep 25, 2026 | 20.77 | 20.79 | 20.70 | 20.70 | - | -0.81% | 800 |
| Sep 24, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | - | - | - |
| Sep 23, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | - | - | - |
| Sep 22, 2026 | 20.82 | 20.87 | 20.82 | 20.87 | - | 3.27% | 400 |
| Sep 21, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | - | - | - |
| Sep 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | - | - | - |
| Sep 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | - | - | 20 |
| Sep 16, 2026 | 20.46 | 20.47 | 20.21 | 20.21 | - | -3.12% | 202 |
| Sep 15, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | - | - | - |
| Sep 14, 2026 | 20.74 | 20.88 | 20.74 | 20.86 | - | -1.09% | 1,218 |
| Sep 11, 2026 | 21.00 | 21.09 | 21.00 | 21.09 | - | 2.08% | 1,702 |
| Sep 10, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | - | - | 23 |
| Sep 9, 2026 | 20.72 | 20.77 | 20.66 | 20.66 | - | -0.77% | 970 |
| Sep 8, 2026 | 20.97 | 20.97 | 20.82 | 20.82 | - | 1.81% | 100 |
| Sep 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | - | - | 23 |
| Sep 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | - | - | - |
| Sep 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | - | - | 91 |
| Sep 1, 2026 | 20.71 | 20.72 | 20.45 | 20.45 | - | -1.16% | 200 |
| Aug 31, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | - | - | 1 |
| Aug 28, 2026 | 20.63 | 20.69 | 20.62 | 20.69 | - | 0.58% | 200 |
| Aug 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | - | - | - |
| Aug 26, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | - | - | - |
| Aug 25, 2026 | 20.47 | 20.57 | 20.43 | 20.57 | - | - | 600 |
| Aug 24, 2026 | 20.59 | 20.72 | 20.57 | 20.57 | - | - | 600 |
| Aug 21, 2026 | 20.45 | 20.66 | 20.43 | 20.57 | - | 1.68% | 1,800 |
| Aug 20, 2026 | 20.21 | 20.27 | 20.20 | 20.23 | - | -1.75% | 775 |
| Aug 19, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | - | - | 246 |
| 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 | - | - | - |