Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
17.85
-0.07 (-0.42%)
At close: Sep 3, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 19.80 | 19.80 | 19.05 | 19.13 | 19.13 | -1.67% | 2,934 |
| Aug 15, 2025 | 19.45 | 19.45 | 18.70 | 19.45 | 19.45 | 2.64% | 53,586 |
| Aug 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.93% | 1,317 |
| Aug 13, 2025 | 18.78 | 18.85 | 18.78 | 18.78 | 18.78 | 1.49% | 2,674 |
| Aug 12, 2025 | 18.50 | 18.57 | 17.82 | 18.50 | 18.50 | -0.40% | 3,337 |
| Aug 11, 2025 | 18.72 | 18.72 | 18.58 | 18.58 | 18.58 | -1.12% | 1,337 |
| Aug 8, 2025 | 18.99 | 19.45 | 18.50 | 18.79 | 18.79 | 6.81% | 501,922 |
| Aug 7, 2025 | 18.46 | 18.90 | 17.15 | 17.59 | 17.59 | -5.44% | 7,418 |
| Aug 6, 2025 | 16.80 | 18.60 | 16.80 | 18.60 | 18.60 | 5.30% | 3,187 |
| Aug 5, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 3.29% | 172,294 |
| Aug 4, 2025 | 17.44 | 17.85 | 16.63 | 17.10 | 17.10 | -2.01% | 5,331 |
| Aug 1, 2025 | 16.75 | 17.45 | 16.75 | 17.45 | 17.45 | 4.21% | 6,090 |
| Jul 31, 2025 | 16.66 | 17.29 | 16.15 | 16.75 | 16.75 | 8.38% | 11,517 |
| Jul 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% | 897 |
| Jul 29, 2025 | 15.55 | 16.20 | 15.49 | 15.55 | 15.55 | 0.65% | 5,317 |
| Jul 28, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.98% | 97,664 |
| Jul 25, 2025 | 15.30 | 15.30 | 14.65 | 15.30 | 15.30 | -0.20% | 2,644 |
| Jul 24, 2025 | 15.30 | 15.95 | 15.30 | 15.33 | 15.33 | 2.03% | 7,732 |
| Jul 23, 2025 | 15.03 | 15.03 | 14.35 | 15.03 | 15.03 | 6.18% | 2,226 |
| Jul 22, 2025 | 15.45 | 15.45 | 14.15 | 14.15 | 14.15 | -5.03% | 54,059 |
| Jul 21, 2025 | 14.78 | 14.90 | 14.78 | 14.90 | 14.90 | -0.17% | 56,995 |
| Jul 18, 2025 | 14.93 | 15.60 | 14.93 | 14.93 | 14.93 | -3.40% | 777 |
| Jul 17, 2025 | 14.80 | 15.45 | 14.15 | 15.45 | 15.45 | 4.18% | 1,897 |
| Jul 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.13% | 1,859 |
| Jul 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.76% | 647 |
| Jul 14, 2025 | 15.20 | 15.43 | 15.20 | 15.43 | 15.43 | 1.48% | 1,106 |
| Jul 11, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -4.85% | 1,415 |
| Jul 10, 2025 | 15.88 | 15.98 | 15.88 | 15.98 | 15.98 | -0.16% | 1,392 |
| Jul 9, 2025 | 16.03 | 16.03 | 16.00 | 16.00 | 16.00 | 1.75% | 9,262 |
| Jul 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 3.42% | 501,030 |
| Jul 7, 2025 | 15.35 | 15.40 | 15.05 | 15.21 | 15.21 | 1.37% | 2,214 |
| Jul 3, 2025 | 15.65 | 16.30 | 15.00 | 15.00 | 15.00 | -2.79% | 3,497 |