Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS
· Delayed Price · Currency is USD
15.26
-0.44 (-2.80%)
At close: Jun 18, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.01 | 15.58 | 14.99 | 15.26 | 15.26 | -2.80% | 57,368 |
| Jun 17, 2025 | 15.70 | 15.70 | 15.28 | 15.70 | 15.70 | 0.80% | 109,962 |
| Jun 16, 2025 | 15.30 | 15.58 | 15.30 | 15.58 | 15.58 | 4.71% | 2,441,434 |
| Jun 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.66% | 3,787 |
| Jun 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -5.59% | 403 |
| Jun 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | 102,104 |
| Jun 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% | 7,768 |
| Jun 6, 2025 | 14.76 | 15.15 | 14.50 | 15.15 | 15.15 | -2.88% | 5,897 |
| Jun 5, 2025 | 14.95 | 15.60 | 14.95 | 15.60 | 15.60 | 2.97% | 419 |
| May 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.10% | 27,768 |
| May 22, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.96% | 192 |
| May 21, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.64% | 157 |
| May 20, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 3.16% | 121 |
| May 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3.79% | 2,150 |
| May 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6.23% | 510 |
| May 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | 234 |
| Apr 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -8.11% | 2,278 |
| Apr 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.34% | 281 |
| Apr 23, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 8.18% | 4,621 |
| Apr 21, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.42% | 186 |
| Apr 14, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.93% | 562 |
| Apr 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 15.32% | 357 |
| Apr 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.25% | 8,110 |
| Apr 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -6.04% | 25,966 |
| Apr 7, 2025 | 12.80 | 12.80 | 11.41 | 12.34 | 11.89 | -14.62% | 1,680 |
| Mar 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 13.93 | -0.86% | 606 |
| Mar 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.05 | 6.78% | 1,662 |
| Mar 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.15 | -2.67% | 134 |
| Mar 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.52 | -0.36% | 150 |
| Mar 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.56 | 1.37% | 1,047 |
| Mar 11, 2025 | 13.60 | 13.89 | 13.60 | 13.89 | 13.38 | -1.87% | 291 |
| Mar 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.64 | 8.26% | 517 |
| Mar 4, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.60 | -1.73% | 156 |
| Feb 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | 2.86% | 337 |
| Feb 24, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.46 | -0.31% | 1,075 |
| Feb 21, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.50 | 0.74% | 301 |
| Feb 20, 2025 | 13.25 | 13.25 | 12.88 | 12.88 | 12.41 | 1.54% | 1,593 |
| Feb 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.22 | 3.09% | 228,685 |
| Feb 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.85 | 1.65% | 385 |
| Feb 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.66 | 5.85% | 145,620 |
| Feb 6, 2025 | 11.98 | 11.98 | 11.43 | 11.43 | 11.02 | -1.81% | 229,839 |
| Feb 5, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.22 | 5.93% | 155 |
| Feb 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.59 | -3.17% | 247 |
| Feb 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 10.94 | -4.78% | 1,958 |
| Jan 31, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.49 | 3.74% | 27,264 |
| Jan 30, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.07 | 10.69% | 415 |
| Jan 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.00 | -3.26% | 124 |
| Jan 13, 2025 | 10.75 | 10.75 | 10.47 | 10.73 | 10.34 | -1.56% | 4,672 |
| Jan 10, 2025 | 10.67 | 10.90 | 10.33 | 10.90 | 10.50 | 7.25% | 160,931 |
| Jan 7, 2025 | 10.55 | 10.55 | 10.16 | 10.16 | 9.79 | 4.04% | 2,966 |