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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.6320.2119.6320.2120.211.51%6,119
Oct 27, 202519.9420.0119.9119.9119.910.71%5,166
Oct 24, 202519.5719.7719.5719.7719.772.89%34,874
Oct 23, 202519.8819.8819.2119.2119.21-3.05%2,127
Oct 22, 202519.8419.8619.7519.8219.820.08%1,301
Oct 21, 202519.6719.9419.6719.8019.80-1.05%3,620
Oct 20, 202520.1020.1020.0120.0120.011.57%2,166
Oct 17, 202519.7019.7018.9519.7019.70-1.49%2,895
Oct 16, 202518.0820.0018.0820.0020.0011.85%2,863
Oct 15, 202518.5118.5217.8817.8817.88-3.06%1,430
Oct 14, 202518.4118.4518.4118.4518.451.10%978
Oct 13, 202518.2118.3018.2118.2518.25-0.05%3,323
Oct 10, 202518.5519.1218.0118.2618.261.30%3,659
Oct 9, 202518.6518.6518.0218.0218.02-5.53%2,017
Oct 8, 202518.8919.0818.8919.0819.081.17%2,603
Oct 7, 202518.8518.8618.8118.8618.86-1.49%2,838
Oct 6, 202519.0019.1418.6119.1419.14-1.85%1,518
Oct 3, 202520.2520.2519.5019.5019.501.30%131,136
Oct 2, 202519.3119.3119.2519.2519.25-0.52%926
Oct 1, 202519.3519.6519.2219.3519.35-0.77%9,271
Sep 30, 202519.5019.5019.5019.5019.503.01%25,857
Sep 29, 202519.4419.9518.9318.9318.93-1.48%2,129
Sep 26, 202518.4519.2218.4519.2219.221.13%3,274
Sep 25, 202519.0019.0018.6219.0019.00-0.52%32,526
Sep 24, 202519.1019.1019.1019.1019.10-1.55%2,099
Sep 23, 202519.4019.4018.9019.4019.401.17%3,301
Sep 22, 202518.6519.1818.6519.1819.18-2.04%2,149
Sep 19, 202520.1420.1519.5819.5819.581.29%111,462
Sep 18, 202519.0319.7519.0319.3319.330.52%4,888
Sep 17, 202519.2319.2319.2319.2319.230.23%1,885
Sep 16, 202519.1819.1819.1819.1819.18-1.64%5,195
Sep 15, 202519.5019.5019.5019.5019.503.31%97,057
Sep 12, 202519.6019.6018.1518.8818.88-0.92%2,658
Sep 11, 202519.0519.0519.0519.0519.05-1.12%1,695
Sep 10, 202519.2519.2719.0519.2719.273.71%124,405
Sep 9, 202518.5818.5818.5818.5818.58-3.26%966
Sep 8, 202518.9319.2018.6519.2019.205.14%4,295
Sep 5, 202518.8218.8218.2618.2618.261.45%11,367
Sep 4, 202518.4018.5518.0018.0018.000.84%1,480
Sep 3, 202517.8517.8517.1517.8517.85-0.42%2,176
Sep 2, 202518.6518.6517.9317.9317.93-0.88%2,476
Aug 29, 202518.0818.7718.0818.0918.09-0.36%1,421
Aug 28, 202518.1518.8517.4518.1518.15-0.03%205,144
Aug 27, 202518.1018.8018.1018.1618.16-2.65%2,222
Aug 26, 202518.6019.3018.6018.6518.65-1.84%2,681
Aug 25, 202519.0019.0019.0019.0019.00-2.31%891
Aug 22, 202519.1519.4519.1519.4519.450.78%1,459
Aug 21, 202519.8019.8018.8419.3019.301.31%5,624
Aug 20, 202519.8019.8019.0519.0519.05-1.68%201,754
Aug 19, 202519.3819.3818.8019.3819.381.31%2,342