VIE:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.07	20.08	20.01	20.01	20.01	-0.05%	213
Feb 26, 2026	20.05	20.05	19.90	20.02	20.02	0.18%	1,634
Feb 25, 2026	20.06	20.07	19.97	19.99	19.99	1.14%	506
Feb 24, 2026	19.82	19.82	19.64	19.76	19.76	-2.76%	2,612
Feb 23, 2026	19.97	20.32	19.97	20.32	20.32	2.60%	1,012
Feb 20, 2026	19.80	19.82	19.71	19.81	19.81	0.79%	2,424
Feb 19, 2026	19.89	19.95	19.60	19.65	19.65	-0.76%	902
Feb 18, 2026	19.66	19.96	19.66	19.80	19.80	1.72%	2,930
Feb 17, 2026	19.52	19.63	19.41	19.47	19.47	-0.36%	1,091
Feb 16, 2026	19.39	19.54	19.39	19.54	19.54	1.67%	506
Feb 13, 2026	19.80	19.84	19.10	19.22	19.22	-3.25%	6,982
Feb 12, 2026	20.38	20.38	19.86	19.86	19.86	-2.79%	2,024
Feb 11, 2026	20.76	20.76	20.15	20.43	20.43	-0.83%	2,043
Feb 10, 2026	20.57	20.85	20.56	20.60	20.60	1.03%	1,232
Feb 9, 2026	20.60	20.62	20.39	20.39	20.39	0.25%	1,306
Feb 6, 2026	20.30	20.59	20.06	20.34	20.34	1.04%	6,045
Feb 5, 2026	20.87	21.11	20.13	20.13	20.13	-8.58%	19,326
Feb 4, 2026	22.00	22.15	21.83	22.02	22.02	-0.05%	4,441
Feb 3, 2026	22.30	22.30	22.03	22.03	22.03	1.47%	-
Feb 2, 2026	21.25	21.71	21.25	21.71	21.71	0.74%	-
Jan 30, 2026	21.30	21.55	21.26	21.55	21.55	2.96%	-
Jan 29, 2026	21.19	21.56	20.93	20.93	20.93	-0.71%	1,080
Jan 28, 2026	21.33	21.33	21.06	21.08	21.08	-2.90%	1,565
Jan 27, 2026	21.37	21.71	21.34	21.71	21.71	1.97%	300
Jan 26, 2026	21.13	21.29	21.13	21.29	21.29	0.85%	580
Jan 23, 2026	21.23	21.27	21.11	21.11	21.11	-0.33%	20
Jan 22, 2026	21.17	21.18	20.99	21.18	21.18	2.37%	1,012
Jan 21, 2026	20.59	20.75	20.45	20.69	20.69	-0.29%	2,024
Jan 20, 2026	20.75	20.75	20.54	20.75	20.75	-1.00%	1,311
Jan 19, 2026	20.90	21.00	20.64	20.96	20.96	0.82%	2,478
Jan 16, 2026	20.78	20.79	20.75	20.79	20.79	-0.72%	634
Jan 15, 2026	21.01	21.11	20.88	20.94	20.94	-0.81%	1,307
Jan 14, 2026	21.16	21.28	21.05	21.11	21.11	0.62%	3,355
Jan 13, 2026	20.75	20.99	20.75	20.98	20.98	1.94%	1,101
Jan 12, 2026	20.26	20.58	20.26	20.58	20.58	0.78%	-
Jan 9, 2026	20.35	20.42	20.13	20.42	20.42	1.95%	1,706
Jan 8, 2026	19.52	20.03	19.52	20.03	20.03	0.40%	1,012
Jan 7, 2026	20.08	20.08	19.94	19.95	19.95	-2.83%	2,424
Jan 6, 2026	20.72	20.74	20.41	20.53	20.53	0.49%	3,942
Jan 5, 2026	20.46	20.70	20.43	20.43	20.43	0.54%	1,412
Jan 2, 2026	19.92	20.32	19.92	20.32	20.32	1.20%	400
Dec 30, 2025	19.80	20.09	19.80	20.08	20.08	1.59%	-
Dec 29, 2025	19.87	19.87	19.77	19.77	19.77	0.46%	1,413
Dec 23, 2025	19.84	19.84	19.58	19.68	19.68	-0.58%	-
Dec 22, 2025	19.76	19.95	19.75	19.79	19.79	-0.35%	1,226
Dec 19, 2025	19.61	19.92	19.52	19.86	19.86	2.69%	1,054
Dec 18, 2025	19.22	19.38	19.22	19.34	19.34	0.49%	613
Dec 17, 2025	19.42	19.42	19.24	19.25	19.25	-1.13%	1,619
Dec 16, 2025	19.52	19.57	19.47	19.47	19.47	-0.23%	-
Dec 15, 2025	19.53	19.53	19.49	19.51	19.51	0.80%	-