Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
23.57
+1.77 (8.12%)
At close: Jun 12, 2026

BBVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202623.5723.5722.7323.5723.578.12%88,152
Jun 11, 202621.8022.6021.8021.8021.80-4.26%4,352
Jun 10, 202622.3122.7722.1322.7722.771.07%1,411
Jun 9, 202623.1723.1722.5322.5322.530.29%1,767
Jun 8, 202622.6322.6322.2822.4722.47-3.04%4,519
Jun 5, 202623.1723.1722.3323.1723.172.84%1,307,408
Jun 4, 202623.3723.3722.5322.5322.53-0.44%28,328
Jun 3, 202622.6323.4722.5522.6322.63-4.80%3,550
Jun 2, 202623.7723.7722.7023.7723.771.86%2,497
Jun 1, 202623.3423.3422.5223.3423.34-1.06%7,729
May 29, 202623.1323.9723.1323.5923.595.24%3,493
May 28, 202624.0524.0522.4122.4122.41-7.15%5,425
May 27, 202623.4824.1423.4824.1424.147.75%2,232
May 26, 202622.9324.2922.4022.4022.40-3.40%4,474
May 22, 202622.0623.1921.8623.1923.193.15%7,560
May 21, 202622.4822.4822.3622.4822.481.72%2,211
May 20, 202623.1023.1021.1022.1022.104.99%5,715
May 19, 202621.5621.5621.0521.0521.05-6.65%740
May 18, 202621.5523.0521.5522.5522.553.49%2,041
May 15, 202622.3522.8520.8521.7921.79-6.08%21,179
May 14, 202623.2023.2021.1523.2023.209.95%6,199
May 13, 202621.1022.4020.8021.1021.10-0.47%4,966
May 12, 202622.6022.6021.2021.2021.20-1.58%27,904
May 11, 202623.1023.1021.5021.5421.54-6.35%16,395
May 8, 202623.3023.5021.7023.0023.005.20%3,666
May 7, 202621.3523.4021.3521.8621.86-5.77%3,810
May 6, 202621.4023.2021.4023.2023.204.27%5,617
May 5, 202620.2522.2520.2522.2522.25-0.45%2,301
May 4, 202621.3522.3520.8522.3522.350.90%4,020
May 1, 202622.1522.1522.1522.1522.15-2.85%2,208
Apr 30, 202621.8322.8021.8322.8022.806.29%2,679
Apr 29, 202621.4522.9521.1521.4521.45-5.92%3,202
Apr 28, 202622.2222.8022.2222.8022.803.87%3,878
Apr 27, 202621.6522.6021.6521.9521.95-1.75%6,837
Apr 24, 202621.7122.3421.7122.3422.341.27%2,258
Apr 23, 202621.2622.5421.1022.0622.06-1.28%3,435
Apr 22, 202622.3822.4322.3522.3522.35-2.15%2,041
Apr 21, 202622.9723.4422.8422.8422.84-5.05%2,424
Apr 20, 202623.2524.0523.1724.0524.052.61%7,390
Apr 17, 202623.8324.5122.9023.4423.44-2.30%5,653
Apr 16, 202623.3523.9923.3523.9923.992.76%1,069
Apr 15, 202623.3324.0623.3323.3523.350.97%1,575
Apr 14, 202623.8423.8423.1223.1223.12-1.54%2,253
Apr 13, 202623.1623.4822.3223.4823.481.50%16,774
Apr 10, 202623.1223.1922.4723.1423.140.19%3,393
Apr 9, 202622.4323.0921.4023.0923.091.38%4,498
Apr 8, 202623.1123.1122.7422.7822.7811.07%2,792
Apr 7, 202621.7922.4021.2021.2020.51-4.29%2,295
Apr 6, 202622.1522.1622.1522.1521.423.92%5,390
Apr 2, 202621.2421.3421.2421.3220.62-0.63%2,238