Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
25.98
-0.29 (-1.10%)
At close: Jul 22, 2026

BBVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202626.2726.2726.0826.2726.275.80%2,916
Jul 20, 202625.7325.7324.8324.8324.83-0.90%1,688
Jul 17, 202624.7125.3924.7125.0525.05-3.80%3,890
Jul 16, 202626.0426.0424.5026.0426.043.29%1,685
Jul 15, 202625.2125.8925.2025.2125.210.16%4,060
Jul 14, 202625.6725.6725.1725.1725.17-0.75%2,671
Jul 13, 202626.2426.2425.3625.3625.36-0.20%1,646
Jul 10, 202625.4126.0925.4125.4125.411.23%1,665
Jul 9, 202625.8025.8025.1025.1025.100.81%1,072
Jul 8, 202624.7625.7824.7624.9024.90-5.09%2,514
Jul 7, 202626.1026.3926.1026.2426.24-0.15%93,866
Jul 6, 202626.2826.2825.4026.2826.283.75%1,258
Jul 2, 202626.2326.2325.3325.3325.333.54%2,963
Jul 1, 202624.4625.1424.4624.4624.46-2.16%3,165
Jun 30, 202625.2425.2424.3625.0025.00-0.16%7,302
Jun 29, 202625.0425.0424.1625.0425.040.40%1,344
Jun 26, 202624.9424.9424.0624.9424.941.09%2,139
Jun 25, 202625.0625.0624.5024.6724.672.96%4,953
Jun 24, 202624.6424.6423.9623.9623.96-1.64%1,564
Jun 23, 202625.0425.0424.3624.3624.36-4.05%1,896
Jun 22, 202624.8025.3924.8025.3925.395.39%5,667
Jun 18, 202625.0625.0624.0924.0924.09-1.91%2,212
Jun 17, 202625.4425.4424.5624.5624.561.17%1,150
Jun 16, 202623.3025.4223.3024.2824.28-0.47%1,861
Jun 15, 202624.3924.3923.7124.3924.393.48%5,786
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