Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
23.60
+0.35 (1.51%)
At close: Feb 27, 2026
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.00 | 24.40 | 23.20 | 23.60 | 23.60 | 1.51% | 6,459 |
| Feb 26, 2026 | 24.05 | 24.05 | 22.85 | 23.25 | 23.25 | 0.22% | 2,790 |
| Feb 25, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -2.77% | 5,050 |
| Feb 24, 2026 | 23.29 | 23.86 | 23.29 | 23.86 | 23.86 | -0.84% | 10,627 |
| Feb 23, 2026 | 23.87 | 24.06 | 23.23 | 24.06 | 24.06 | 1.86% | 2,780 |
| Feb 20, 2026 | 23.36 | 23.62 | 22.70 | 23.62 | 23.62 | 0.74% | 3,404 |
| Feb 19, 2026 | 23.05 | 23.75 | 22.79 | 23.45 | 23.45 | -0.11% | 2,291 |
| Feb 18, 2026 | 23.71 | 24.15 | 23.14 | 23.48 | 23.48 | 3.26% | 7,307 |
| Feb 17, 2026 | 23.23 | 23.48 | 22.73 | 22.73 | 22.73 | -1.99% | 5,898 |
| Feb 13, 2026 | 22.72 | 23.55 | 22.72 | 23.20 | 23.20 | -5.04% | 2,824 |
| Feb 12, 2026 | 23.58 | 24.43 | 23.15 | 24.43 | 24.43 | 1.71% | 79,053 |
| Feb 11, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.54% | 803 |
| Feb 10, 2026 | 24.70 | 25.28 | 24.00 | 24.64 | 24.64 | 1.94% | 41,591 |
| Feb 9, 2026 | 24.28 | 24.51 | 24.17 | 24.17 | 24.17 | -0.31% | 2,339 |
| Feb 6, 2026 | 24.00 | 24.25 | 23.34 | 24.25 | 24.25 | 0.75% | 3,166 |
| Feb 5, 2026 | 24.15 | 24.15 | 23.77 | 24.07 | 24.07 | -6.96% | 3,052 |
| Feb 4, 2026 | 26.07 | 26.74 | 25.82 | 25.87 | 25.87 | 1.57% | 5,239 |
| Feb 3, 2026 | 25.99 | 25.99 | 25.21 | 25.47 | 25.47 | -3.27% | 171,746 |
| Feb 2, 2026 | 25.29 | 26.75 | 24.50 | 26.33 | 26.33 | 5.60% | 13,901 |
| Jan 30, 2026 | 25.67 | 25.67 | 24.93 | 24.93 | 24.93 | 0.93% | 11,623 |
| Jan 29, 2026 | 26.08 | 26.08 | 24.70 | 24.70 | 24.70 | -2.79% | 11,148 |
| Jan 28, 2026 | 25.33 | 25.93 | 25.22 | 25.41 | 25.41 | -0.68% | 12,095 |
| Jan 27, 2026 | 25.70 | 26.00 | 25.59 | 25.59 | 25.59 | 1.01% | 6,578 |
| Jan 26, 2026 | 25.34 | 25.34 | 24.57 | 25.33 | 25.33 | 4.45% | 2,444 |
| Jan 23, 2026 | 25.35 | 25.90 | 24.25 | 24.25 | 24.25 | -2.67% | 90,007 |
| Jan 22, 2026 | 23.95 | 24.99 | 23.95 | 24.92 | 24.92 | 5.13% | 2,228 |
| Jan 21, 2026 | 24.32 | 24.40 | 23.70 | 23.70 | 23.70 | -2.61% | 104,826 |
| Jan 20, 2026 | 23.93 | 24.34 | 23.93 | 24.34 | 24.34 | 0.58% | 4,352 |
| Jan 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.35% | 2,109 |
| Jan 15, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.04% | 1,237 |
| Jan 14, 2026 | 24.54 | 25.37 | 24.54 | 24.54 | 24.54 | 1.20% | 6,845 |
| Jan 13, 2026 | 24.46 | 24.46 | 24.25 | 24.25 | 24.25 | 2.91% | 3,018 |
| Jan 12, 2026 | 24.08 | 24.10 | 23.25 | 23.56 | 23.56 | -3.13% | 2,593 |
| Jan 9, 2026 | 23.69 | 24.32 | 23.64 | 24.32 | 24.32 | 4.56% | 3,994 |
| Jan 8, 2026 | 23.25 | 23.26 | 23.25 | 23.26 | 23.26 | 0.45% | 1,369 |
| Jan 7, 2026 | 23.31 | 23.44 | 23.16 | 23.16 | 23.16 | -3.36% | 4,626 |
| Jan 6, 2026 | 23.98 | 23.98 | 23.25 | 23.96 | 23.96 | -0.23% | 2,334 |
| Jan 5, 2026 | 24.04 | 24.05 | 24.02 | 24.02 | 24.02 | 0.25% | 7,553 |
| Jan 2, 2026 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | -2.48% | 2,947 |
| Dec 31, 2025 | 24.56 | 24.56 | 23.39 | 24.56 | 24.56 | 4.24% | 1,446 |
| Dec 30, 2025 | 23.56 | 23.57 | 23.56 | 23.57 | 23.57 | 4.50% | 447 |
| Dec 29, 2025 | 23.25 | 23.27 | 22.55 | 22.55 | 22.55 | -3.43% | 2,067 |
| Dec 26, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.55% | 3,678 |
| Dec 24, 2025 | 23.35 | 23.35 | 22.55 | 22.55 | 22.55 | -2.80% | 1,226 |
| Dec 23, 2025 | 23.20 | 24.00 | 23.20 | 23.20 | 23.20 | 3.11% | 1,009 |
| Dec 22, 2025 | 23.33 | 24.15 | 22.50 | 22.50 | 22.50 | -0.22% | 29,860 |
| Dec 19, 2025 | 23.35 | 23.35 | 22.55 | 22.55 | 22.55 | -1.42% | 4,394 |
| Dec 18, 2025 | 22.75 | 22.88 | 22.20 | 22.88 | 22.88 | -1.53% | 6,085 |
| Dec 17, 2025 | 22.65 | 23.23 | 22.60 | 23.23 | 23.23 | 1.71% | 2,388 |
| Dec 16, 2025 | 23.24 | 23.51 | 22.84 | 22.84 | 22.84 | -0.26% | 1,031 |