VIE:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.56	21.58	21.44	21.44	-	-0.69%	-
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%	-
Jun 19, 2026	21.44	21.60	21.36	21.36	21.36	-0.60%	2,803
Jun 18, 2026	21.66	21.69	21.35	21.49	21.49	-0.46%	1,677
Jun 17, 2026	21.22	21.59	21.22	21.59	21.59	2.52%	1,124
Jun 16, 2026	20.88	21.06	20.81	21.06	21.06	2.03%	1,957
Jun 15, 2026	20.72	20.75	20.53	20.64	20.64	2.89%	1,732
Jun 12, 2026	19.85	20.18	19.85	20.06	20.06	3.99%	3,354
Jun 11, 2026	19.25	19.51	19.20	19.29	19.29	0.21%	2,269
Jun 10, 2026	19.47	19.47	19.18	19.25	19.25	-0.72%	2,660
Jun 9, 2026	19.51	19.81	19.39	19.39	19.39	-0.39%	1,552
Jun 8, 2026	19.24	19.69	19.24	19.47	19.47	0.15%	2,505
Jun 5, 2026	19.58	19.70	19.44	19.44	19.44	-0.82%	3,928
Jun 4, 2026	19.68	19.79	19.56	19.60	19.60	0.13%	2,511
Jun 3, 2026	19.88	19.88	19.57	19.57	19.57	-1.93%	1,006
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