Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
28.41
-0.01 (-0.05%)
At close: Aug 11, 2026
BBVXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 28.65 | 29.15 | 28.41 | 28.41 | 28.41 | -0.05% | 2,633 |
| Aug 10, 2026 | 28.70 | 29.22 | 28.42 | 28.42 | 28.42 | -2.21% | 934 |
| Aug 7, 2026 | 27.80 | 29.06 | 27.80 | 29.06 | 29.06 | 2.54% | 2,361 |
| Aug 6, 2026 | 29.06 | 29.06 | 28.34 | 28.34 | 28.34 | 2.37% | 1,016 |
| Aug 5, 2026 | 28.67 | 28.67 | 27.69 | 27.69 | 27.69 | -3.97% | 1,948 |
| Aug 4, 2026 | 27.15 | 28.83 | 27.15 | 28.83 | 28.83 | 3.19% | 3,229 |
| Aug 3, 2026 | 27.94 | 28.66 | 27.94 | 27.94 | 27.94 | 2.01% | 2,898 |
| Jul 31, 2026 | 27.85 | 28.31 | 27.39 | 27.39 | 27.39 | 1.99% | 1,069 |
| Jul 30, 2026 | 26.86 | 27.80 | 26.86 | 26.86 | 26.86 | 5.15% | 2,379 |
| Jul 29, 2026 | 26.46 | 26.46 | 25.54 | 25.54 | 25.54 | -1.35% | 1,845 |
| Jul 28, 2026 | 25.89 | 26.81 | 25.89 | 25.89 | 25.89 | -0.25% | 132,133 |
| Jul 27, 2026 | 27.03 | 27.03 | 25.95 | 25.95 | 25.95 | 1.54% | 1,681 |
| Jul 24, 2026 | 26.24 | 26.24 | 25.56 | 25.56 | 25.56 | 3.69% | 137,286 |
| Jul 23, 2026 | 25.18 | 25.88 | 24.65 | 24.65 | 24.65 | -5.10% | 6,414 |
| Jul 22, 2026 | 25.98 | 26.68 | 25.98 | 25.98 | 25.98 | -1.10% | 5,534 |
| Jul 21, 2026 | 26.27 | 26.27 | 26.08 | 26.27 | 26.27 | 5.80% | 2,916 |
| Jul 20, 2026 | 25.73 | 25.73 | 24.83 | 24.83 | 24.83 | -0.90% | 1,688 |
| Jul 17, 2026 | 24.71 | 25.39 | 24.71 | 25.05 | 25.05 | -3.80% | 3,890 |
| Jul 16, 2026 | 26.04 | 26.04 | 24.50 | 26.04 | 26.04 | 3.29% | 1,685 |
| Jul 15, 2026 | 25.21 | 25.89 | 25.20 | 25.21 | 25.21 | 0.16% | 4,060 |
| Jul 14, 2026 | 25.67 | 25.67 | 25.17 | 25.17 | 25.17 | -0.75% | 2,671 |
| Jul 13, 2026 | 26.24 | 26.24 | 25.36 | 25.36 | 25.36 | -0.20% | 1,646 |
| Jul 10, 2026 | 25.41 | 26.09 | 25.41 | 25.41 | 25.41 | 1.23% | 1,665 |
| Jul 9, 2026 | 25.80 | 25.80 | 25.10 | 25.10 | 25.10 | 0.81% | 1,072 |
| Jul 8, 2026 | 24.76 | 25.78 | 24.76 | 24.90 | 24.90 | -5.09% | 2,514 |
| Jul 7, 2026 | 26.10 | 26.39 | 26.10 | 26.24 | 26.24 | -0.15% | 93,866 |
| Jul 6, 2026 | 26.28 | 26.28 | 25.40 | 26.28 | 26.28 | 3.75% | 1,258 |
| 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 |