VIE:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.46	18.60	18.36	18.36	18.36	-2.44%	190
Apr 1, 2026	18.86	18.98	18.81	18.82	18.82	3.61%	3,565
Mar 31, 2026	18.11	18.36	18.01	18.17	18.17	1.37%	4,547
Mar 30, 2026	17.86	18.08	17.86	17.92	17.92	-0.25%	3,973
Mar 27, 2026	18.29	18.29	17.85	17.97	17.97	-1.86%	2,664
Mar 26, 2026	18.57	18.57	18.31	18.31	18.31	-1.51%	506
Mar 25, 2026	18.75	18.89	18.58	18.59	18.59	1.89%	12,144
Mar 24, 2026	18.54	18.55	18.02	18.24	18.24	-1.16%	11,868
Mar 23, 2026	17.48	18.72	17.42	18.46	18.46	3.83%	30,774
Mar 20, 2026	18.31	18.35	17.77	17.78	17.78	-0.95%	7,874
Mar 19, 2026	17.96	18.00	17.71	17.95	17.95	-1.16%	9,597
Mar 18, 2026	18.41	18.53	18.16	18.16	18.16	-0.47%	6,713
Mar 17, 2026	18.08	18.42	18.06	18.24	18.24	0.22%	2,807
Mar 16, 2026	18.02	18.20	17.77	18.20	18.20	1.17%	506
Mar 13, 2026	17.82	18.28	17.80	17.99	17.99	-0.64%	7,060
Mar 12, 2026	18.70	18.70	17.91	18.11	18.11	-3.85%	4,082
Mar 11, 2026	18.77	18.86	18.69	18.83	18.83	-0.79%	3,646
Mar 10, 2026	18.98	19.11	18.61	18.98	18.98	3.89%	11,940
Mar 9, 2026	17.75	18.28	17.67	18.27	18.27	0.03%	18,916
Mar 6, 2026	18.59	18.73	18.06	18.27	18.27	-1.88%	12,504
Mar 5, 2026	18.67	19.24	18.62	18.62	18.62	-0.56%	3,942
Mar 4, 2026	18.10	18.72	17.81	18.72	18.72	4.67%	9,163
Mar 3, 2026	18.67	18.67	17.82	17.89	17.89	-6.04%	7,959
Mar 2, 2026	19.13	19.19	18.96	19.04	19.04	-4.87%	4,478
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