Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
18.86
-0.29 (-1.49%)
At close: Oct 7, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |