VIE:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.88	19.88	19.76	19.83	-	-0.65%	-
Jun 2, 2026	20.09	20.09	19.90	19.96	19.96	1.01%	33
Jun 1, 2026	20.07	20.07	19.66	19.76	19.76	-2.35%	2,726
May 29, 2026	20.15	20.27	20.08	20.23	20.23	1.94%	2,251
May 28, 2026	19.95	19.95	19.73	19.85	19.85	-1.17%	2,242
May 27, 2026	20.13	20.24	20.06	20.08	20.08	0.25%	2,806
May 26, 2026	20.08	20.14	20.01	20.03	20.03	-0.25%	1,555
May 25, 2026	19.75	20.08	19.75	20.08	20.08	3.56%	2,236
May 22, 2026	19.82	19.82	19.35	19.39	19.39	0.83%	2,212
May 21, 2026	19.38	19.52	19.13	19.23	19.23	-1.08%	4,604
May 20, 2026	18.78	19.46	18.78	19.44	19.44	3.21%	1,704
May 19, 2026	18.97	19.43	18.81	18.84	18.84	-0.11%	2,258
May 18, 2026	18.85	18.92	18.63	18.86	18.86	0.16%	3,475
May 15, 2026	18.71	18.83	18.63	18.83	18.83	-0.50%	559
May 14, 2026	18.83	18.97	18.83	18.92	18.92	2.80%	255
May 13, 2026	18.71	18.71	18.41	18.41	18.41	-0.65%	800
May 12, 2026	18.31	18.64	18.31	18.53	18.53	-2.04%	753
May 11, 2026	18.92	19.05	18.79	18.91	18.91	-0.87%	33
May 8, 2026	18.86	19.08	18.86	19.08	19.08	6.00%	69
May 7, 2026	18.94	19.05	18.00	18.00	18.00	-4.31%	2,266
May 6, 2026	18.55	19.06	18.50	18.81	18.81	3.24%	6,695
May 5, 2026	17.75	18.23	17.75	18.22	18.22	1.59%	3,632
May 4, 2026	18.65	18.70	17.93	17.93	17.93	-4.42%	5,055
Apr 30, 2026	18.38	18.76	18.15	18.76	18.76	0.05%	11,134
Apr 29, 2026	18.90	18.90	18.66	18.75	18.75	-0.08%	800
Apr 28, 2026	18.73	18.88	18.28	18.77	18.77	0.43%	1,538
Apr 27, 2026	18.64	18.79	18.64	18.69	18.69	0.86%	559
Apr 24, 2026	18.51	18.57	18.43	18.53	18.53	-1.12%	2,119
Apr 23, 2026	18.86	18.89	18.60	18.74	18.74	-2.01%	1,677
Apr 22, 2026	19.34	19.58	19.03	19.12	19.12	-1.77%	2,097
Apr 21, 2026	19.59	19.61	19.47	19.47	19.47	-0.71%	579
Apr 20, 2026	19.81	20.11	19.61	19.61	19.61	-3.90%	2,706
Apr 17, 2026	19.58	20.80	19.58	20.40	20.40	3.06%	4,125
Apr 16, 2026	19.80	19.80	19.74	19.80	19.80	-0.08%	205
Apr 15, 2026	19.95	19.95	19.75	19.81	19.81	-0.80%	1,144
Apr 14, 2026	19.84	19.97	19.71	19.97	19.97	1.58%	12
Apr 13, 2026	19.43	19.66	19.43	19.66	19.66	-0.33%	581
Apr 10, 2026	19.35	19.73	19.29	19.73	19.73	2.65%	44
Apr 9, 2026	19.47	19.47	19.22	19.22	19.22	-1.08%	1,199
Apr 8, 2026	19.55	19.81	19.41	19.43	19.43	5.43%	5,529
Apr 7, 2026	19.29	19.29	18.89	18.91	18.42	3.00%	790
Apr 2, 2026	18.46	18.60	18.36	18.36	17.89	-2.44%	190
Apr 1, 2026	18.86	18.98	18.81	18.82	18.34	3.61%	3,565
Mar 31, 2026	18.11	18.36	18.01	18.17	17.70	1.37%	4,547
Mar 30, 2026	17.86	18.08	17.86	17.92	17.46	-0.25%	3,973
Mar 27, 2026	18.29	18.29	17.85	17.97	17.50	-1.86%	2,664
Mar 26, 2026	18.57	18.57	18.31	18.31	17.83	-1.51%	506
Mar 25, 2026	18.75	18.89	18.58	18.59	18.11	1.89%	12,144
Mar 24, 2026	18.54	18.55	18.02	18.24	17.77	-1.16%	11,868
Mar 23, 2026	17.48	18.72	17.42	18.46	17.98	3.83%	30,774