Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
25.33
+0.86 (3.54%)
At close: Jul 2, 2026
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 26.23 | 26.23 | 25.33 | 25.33 | 25.33 | 3.54% | 2,963 |
| Jul 1, 2026 | 24.46 | 25.14 | 24.46 | 24.46 | 24.46 | -2.16% | 3,165 |
| Jun 30, 2026 | 25.24 | 25.24 | 24.36 | 25.00 | 25.00 | -0.16% | 7,302 |
| Jun 29, 2026 | 25.04 | 25.04 | 24.16 | 25.04 | 25.04 | 0.40% | 1,344 |
| Jun 26, 2026 | 24.94 | 24.94 | 24.06 | 24.94 | 24.94 | 1.09% | 2,139 |
| Jun 25, 2026 | 25.06 | 25.06 | 24.50 | 24.67 | 24.67 | 2.96% | 4,953 |
| Jun 24, 2026 | 24.64 | 24.64 | 23.96 | 23.96 | 23.96 | -1.64% | 1,564 |
| Jun 23, 2026 | 25.04 | 25.04 | 24.36 | 24.36 | 24.36 | -4.05% | 1,896 |
| Jun 22, 2026 | 24.80 | 25.39 | 24.80 | 25.39 | 25.39 | 5.39% | 5,667 |
| Jun 18, 2026 | 25.06 | 25.06 | 24.09 | 24.09 | 24.09 | -1.91% | 2,212 |
| Jun 17, 2026 | 25.44 | 25.44 | 24.56 | 24.56 | 24.56 | 1.17% | 1,150 |
| Jun 16, 2026 | 23.30 | 25.42 | 23.30 | 24.28 | 24.28 | -0.47% | 1,861 |
| Jun 15, 2026 | 24.39 | 24.39 | 23.71 | 24.39 | 24.39 | 3.48% | 5,786 |
| Jun 12, 2026 | 23.57 | 23.57 | 22.73 | 23.57 | 23.57 | 8.12% | 88,152 |
| Jun 11, 2026 | 21.80 | 22.60 | 21.80 | 21.80 | 21.80 | -4.26% | 4,352 |
| Jun 10, 2026 | 22.31 | 22.77 | 22.13 | 22.77 | 22.77 | 1.07% | 1,411 |
| Jun 9, 2026 | 23.17 | 23.17 | 22.53 | 22.53 | 22.53 | 0.29% | 1,767 |
| Jun 8, 2026 | 22.63 | 22.63 | 22.28 | 22.47 | 22.47 | -3.04% | 4,519 |
| Jun 5, 2026 | 23.17 | 23.17 | 22.33 | 23.17 | 23.17 | 2.84% | 1,307,408 |
| Jun 4, 2026 | 23.37 | 23.37 | 22.53 | 22.53 | 22.53 | -0.44% | 28,328 |
| Jun 3, 2026 | 22.63 | 23.47 | 22.55 | 22.63 | 22.63 | -4.80% | 3,550 |
| Jun 2, 2026 | 23.77 | 23.77 | 22.70 | 23.77 | 23.77 | 1.86% | 2,497 |
| Jun 1, 2026 | 23.34 | 23.34 | 22.52 | 23.34 | 23.34 | -1.06% | 7,729 |
| May 29, 2026 | 23.13 | 23.97 | 23.13 | 23.59 | 23.59 | 5.24% | 3,493 |
| May 28, 2026 | 24.05 | 24.05 | 22.41 | 22.41 | 22.41 | -7.15% | 5,425 |
| May 27, 2026 | 23.48 | 24.14 | 23.48 | 24.14 | 24.14 | 7.75% | 2,232 |
| May 26, 2026 | 22.93 | 24.29 | 22.40 | 22.40 | 22.40 | -3.40% | 4,474 |
| May 22, 2026 | 22.06 | 23.19 | 21.86 | 23.19 | 23.19 | 3.15% | 7,560 |
| May 21, 2026 | 22.48 | 22.48 | 22.36 | 22.48 | 22.48 | 1.72% | 2,211 |
| May 20, 2026 | 23.10 | 23.10 | 21.10 | 22.10 | 22.10 | 4.99% | 5,715 |
| May 19, 2026 | 21.56 | 21.56 | 21.05 | 21.05 | 21.05 | -6.65% | 740 |
| May 18, 2026 | 21.55 | 23.05 | 21.55 | 22.55 | 22.55 | 3.49% | 2,041 |
| May 15, 2026 | 22.35 | 22.85 | 20.85 | 21.79 | 21.79 | -6.08% | 21,179 |
| May 14, 2026 | 23.20 | 23.20 | 21.15 | 23.20 | 23.20 | 9.95% | 6,199 |
| May 13, 2026 | 21.10 | 22.40 | 20.80 | 21.10 | 21.10 | -0.47% | 4,966 |
| May 12, 2026 | 22.60 | 22.60 | 21.20 | 21.20 | 21.20 | -1.58% | 27,904 |
| May 11, 2026 | 23.10 | 23.10 | 21.50 | 21.54 | 21.54 | -6.35% | 16,395 |
| May 8, 2026 | 23.30 | 23.50 | 21.70 | 23.00 | 23.00 | 5.20% | 3,666 |
| May 7, 2026 | 21.35 | 23.40 | 21.35 | 21.86 | 21.86 | -5.77% | 3,810 |
| May 6, 2026 | 21.40 | 23.20 | 21.40 | 23.20 | 23.20 | 4.27% | 5,617 |
| May 5, 2026 | 20.25 | 22.25 | 20.25 | 22.25 | 22.25 | -0.45% | 2,301 |
| May 4, 2026 | 21.35 | 22.35 | 20.85 | 22.35 | 22.35 | 0.90% | 4,020 |
| May 1, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.85% | 2,208 |
| Apr 30, 2026 | 21.83 | 22.80 | 21.83 | 22.80 | 22.80 | 6.29% | 2,679 |
| Apr 29, 2026 | 21.45 | 22.95 | 21.15 | 21.45 | 21.45 | -5.92% | 3,202 |
| Apr 28, 2026 | 22.22 | 22.80 | 22.22 | 22.80 | 22.80 | 3.87% | 3,878 |
| Apr 27, 2026 | 21.65 | 22.60 | 21.65 | 21.95 | 21.95 | -1.75% | 6,837 |
| Apr 24, 2026 | 21.71 | 22.34 | 21.71 | 22.34 | 22.34 | 1.27% | 2,258 |
| Apr 23, 2026 | 21.26 | 22.54 | 21.10 | 22.06 | 22.06 | -1.28% | 3,435 |
| Apr 22, 2026 | 22.38 | 22.43 | 22.35 | 22.35 | 22.35 | -2.15% | 2,041 |