VIE:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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