Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
20.21
+0.30 (1.51%)
At close: Oct 28, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.63 | 20.21 | 19.63 | 20.21 | 20.21 | 1.51% | 6,119 |
| Oct 27, 2025 | 19.94 | 20.01 | 19.91 | 19.91 | 19.91 | 0.71% | 5,166 |
| Oct 24, 2025 | 19.57 | 19.77 | 19.57 | 19.77 | 19.77 | 2.89% | 34,874 |
| Oct 23, 2025 | 19.88 | 19.88 | 19.21 | 19.21 | 19.21 | -3.05% | 2,127 |
| Oct 22, 2025 | 19.84 | 19.86 | 19.75 | 19.82 | 19.82 | 0.08% | 1,301 |
| Oct 21, 2025 | 19.67 | 19.94 | 19.67 | 19.80 | 19.80 | -1.05% | 3,620 |
| Oct 20, 2025 | 20.10 | 20.10 | 20.01 | 20.01 | 20.01 | 1.57% | 2,166 |
| Oct 17, 2025 | 19.70 | 19.70 | 18.95 | 19.70 | 19.70 | -1.49% | 2,895 |
| Oct 16, 2025 | 18.08 | 20.00 | 18.08 | 20.00 | 20.00 | 11.85% | 2,863 |
| Oct 15, 2025 | 18.51 | 18.52 | 17.88 | 17.88 | 17.88 | -3.06% | 1,430 |
| Oct 14, 2025 | 18.41 | 18.45 | 18.41 | 18.45 | 18.45 | 1.10% | 978 |
| Oct 13, 2025 | 18.21 | 18.30 | 18.21 | 18.25 | 18.25 | -0.05% | 3,323 |
| Oct 10, 2025 | 18.55 | 19.12 | 18.01 | 18.26 | 18.26 | 1.30% | 3,659 |
| Oct 9, 2025 | 18.65 | 18.65 | 18.02 | 18.02 | 18.02 | -5.53% | 2,017 |
| Oct 8, 2025 | 18.89 | 19.08 | 18.89 | 19.08 | 19.08 | 1.17% | 2,603 |
| Oct 7, 2025 | 18.85 | 18.86 | 18.81 | 18.86 | 18.86 | -1.49% | 2,838 |
| Oct 6, 2025 | 19.00 | 19.14 | 18.61 | 19.14 | 19.14 | -1.85% | 1,518 |
| Oct 3, 2025 | 20.25 | 20.25 | 19.50 | 19.50 | 19.50 | 1.30% | 131,136 |
| Oct 2, 2025 | 19.31 | 19.31 | 19.25 | 19.25 | 19.25 | -0.52% | 926 |
| Oct 1, 2025 | 19.35 | 19.65 | 19.22 | 19.35 | 19.35 | -0.77% | 9,271 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.01% | 25,857 |
| Sep 29, 2025 | 19.44 | 19.95 | 18.93 | 18.93 | 18.93 | -1.48% | 2,129 |
| Sep 26, 2025 | 18.45 | 19.22 | 18.45 | 19.22 | 19.22 | 1.13% | 3,274 |
| Sep 25, 2025 | 19.00 | 19.00 | 18.62 | 19.00 | 19.00 | -0.52% | 32,526 |
| Sep 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | 2,099 |
| Sep 23, 2025 | 19.40 | 19.40 | 18.90 | 19.40 | 19.40 | 1.17% | 3,301 |
| Sep 22, 2025 | 18.65 | 19.18 | 18.65 | 19.18 | 19.18 | -2.04% | 2,149 |
| Sep 19, 2025 | 20.14 | 20.15 | 19.58 | 19.58 | 19.58 | 1.29% | 111,462 |
| Sep 18, 2025 | 19.03 | 19.75 | 19.03 | 19.33 | 19.33 | 0.52% | 4,888 |
| Sep 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.23% | 1,885 |
| Sep 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.64% | 5,195 |
| Sep 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.31% | 97,057 |
| Sep 12, 2025 | 19.60 | 19.60 | 18.15 | 18.88 | 18.88 | -0.92% | 2,658 |
| Sep 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.12% | 1,695 |
| Sep 10, 2025 | 19.25 | 19.27 | 19.05 | 19.27 | 19.27 | 3.71% | 124,405 |
| Sep 9, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -3.26% | 966 |
| Sep 8, 2025 | 18.93 | 19.20 | 18.65 | 19.20 | 19.20 | 5.14% | 4,295 |
| Sep 5, 2025 | 18.82 | 18.82 | 18.26 | 18.26 | 18.26 | 1.45% | 11,367 |
| Sep 4, 2025 | 18.40 | 18.55 | 18.00 | 18.00 | 18.00 | 0.84% | 1,480 |
| Sep 3, 2025 | 17.85 | 17.85 | 17.15 | 17.85 | 17.85 | -0.42% | 2,176 |
| Sep 2, 2025 | 18.65 | 18.65 | 17.93 | 17.93 | 17.93 | -0.88% | 2,476 |
| Aug 29, 2025 | 18.08 | 18.77 | 18.08 | 18.09 | 18.09 | -0.36% | 1,421 |
| Aug 28, 2025 | 18.15 | 18.85 | 17.45 | 18.15 | 18.15 | -0.03% | 205,144 |
| Aug 27, 2025 | 18.10 | 18.80 | 18.10 | 18.16 | 18.16 | -2.65% | 2,222 |
| Aug 26, 2025 | 18.60 | 19.30 | 18.60 | 18.65 | 18.65 | -1.84% | 2,681 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | 891 |
| Aug 22, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 0.78% | 1,459 |
| Aug 21, 2025 | 19.80 | 19.80 | 18.84 | 19.30 | 19.30 | 1.31% | 5,624 |
| Aug 20, 2025 | 19.80 | 19.80 | 19.05 | 19.05 | 19.05 | -1.68% | 201,754 |
| Aug 19, 2025 | 19.38 | 19.38 | 18.80 | 19.38 | 19.38 | 1.31% | 2,342 |