VIE:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.93	24.96	24.82	24.96	24.96	1.22%	465
Aug 27, 2026	24.94	25.01	24.66	24.66	24.66	-1.64%	467
Aug 26, 2026	24.89	25.07	24.84	25.07	25.07	1.79%	206
Aug 25, 2026	25.07	25.09	24.59	24.63	24.63	-1.44%	5,001
Aug 24, 2026	24.82	24.99	24.82	24.99	24.99	0.64%	1,215
Aug 21, 2026	24.74	24.83	24.69	24.83	24.83	1.18%	16
Aug 20, 2026	24.67	24.72	24.53	24.54	24.54	-1.25%	-
Aug 19, 2026	24.90	24.90	24.76	24.85	24.85	-1.00%	-
Aug 18, 2026	24.97	25.10	24.97	25.10	25.10	0.68%	-
Aug 17, 2026	24.83	24.96	24.83	24.93	24.93	-0.04%	930
Aug 14, 2026	24.86	25.01	24.86	24.94	24.94	-0.76%	-
Aug 13, 2026	25.24	25.24	25.13	25.13	25.13	1.29%	-
Aug 12, 2026	24.84	24.93	24.81	24.81	24.81	-0.44%	671
Aug 11, 2026	24.80	24.92	24.80	24.92	24.92	0.61%	-
Aug 10, 2026	24.49	24.78	24.49	24.77	24.77	0.08%	-
Aug 7, 2026	24.55	24.77	24.55	24.75	24.75	-0.32%	-
Aug 6, 2026	24.67	24.87	24.67	24.83	24.83	1.68%	575
Aug 5, 2026	24.58	24.58	24.38	24.42	24.42	-0.85%	765
Aug 4, 2026	24.77	24.77	24.43	24.63	24.63	0.41%	930
Aug 3, 2026	24.60	24.67	24.53	24.53	24.53	1.41%	-
Jul 31, 2026	24.07	24.40	24.07	24.19	24.19	0.92%	3,660
Jul 30, 2026	23.38	23.97	23.30	23.97	23.97	4.90%	7,314
Jul 29, 2026	23.17	23.17	22.75	22.85	22.85	-1.80%	2,042
Jul 28, 2026	23.32	23.32	23.13	23.27	23.27	0.22%	-
Jul 27, 2026	23.11	23.31	23.11	23.22	23.22	1.66%	300
Jul 24, 2026	22.64	22.84	22.64	22.84	22.84	2.56%	535
Jul 23, 2026	22.91	22.91	22.27	22.27	22.27	-3.34%	465
Jul 22, 2026	22.66	23.04	22.66	23.04	23.04	1.90%	930
Jul 21, 2026	22.40	22.61	22.40	22.61	22.61	2.03%	930
Jul 20, 2026	22.04	22.25	22.03	22.16	22.16	0.32%	1,435
Jul 17, 2026	22.29	22.33	21.85	22.09	22.09	-1.52%	2,060
Jul 16, 2026	22.41	22.48	22.25	22.43	22.43	0.95%	5,880
Jul 15, 2026	22.31	22.36	22.14	22.22	22.22	-1.64%	1,399
Jul 14, 2026	22.22	22.64	22.13	22.59	22.59	0.89%	931
Jul 13, 2026	22.49	22.63	22.39	22.39	22.39	-0.36%	865
Jul 10, 2026	22.25	22.55	22.25	22.47	22.47	1.17%	952
Jul 9, 2026	22.16	22.26	22.16	22.21	22.21	1.46%	930
Jul 8, 2026	22.58	22.58	21.88	21.89	21.89	-4.20%	471
Jul 7, 2026	22.85	23.09	22.85	22.85	22.85	-0.04%	967
Jul 6, 2026	22.91	22.91	22.70	22.86	22.86	0.75%	-
Jul 3, 2026	22.55	22.69	22.55	22.69	22.69	0.84%	465
Jul 2, 2026	22.03	22.51	22.03	22.50	22.50	2.41%	1,230
Jul 1, 2026	21.71	21.97	21.71	21.97	21.97	0.87%	1
Jun 30, 2026	21.53	21.81	21.53	21.78	21.78	1.21%	3
Jun 29, 2026	21.45	21.57	21.45	21.52	21.52	-0.05%	959
Jun 26, 2026	21.56	21.58	21.44	21.53	21.53	-0.28%	-
Jun 25, 2026	21.42	21.59	21.22	21.59	21.59	1.31%	1,118
Jun 24, 2026	21.55	21.56	21.31	21.31	21.31	-2.29%	559
Jun 23, 2026	21.77	21.81	21.66	21.81	21.81	-0.27%	1,677
Jun 22, 2026	21.49	21.87	21.49	21.87	21.87	2.39%	-