VIE:BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.72%	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
Mar 20, 2026	18.31	18.35	17.77	17.78	17.32	-0.95%	7,874
Mar 19, 2026	17.96	18.00	17.71	17.95	17.48	-1.16%	9,597
Mar 18, 2026	18.41	18.53	18.16	18.16	17.69	-0.47%	6,713
Mar 17, 2026	18.08	18.42	18.06	18.24	17.77	0.22%	2,807
Mar 16, 2026	18.02	18.20	17.77	18.20	17.73	1.17%	506
Mar 13, 2026	17.82	18.28	17.80	17.99	17.53	-0.64%	7,060
Mar 12, 2026	18.70	18.70	17.91	18.11	17.64	-3.85%	4,082
Mar 11, 2026	18.77	18.86	18.69	18.83	18.35	-0.79%	3,646
Mar 10, 2026	18.98	19.11	18.61	18.98	18.49	3.89%	11,940
Mar 9, 2026	17.75	18.28	17.67	18.27	17.80	0.03%	18,916
Mar 6, 2026	18.59	18.73	18.06	18.27	17.80	-1.88%	12,504
Mar 5, 2026	18.67	19.24	18.62	18.62	18.14	-0.56%	3,942
Mar 4, 2026	18.10	18.72	17.81	18.72	18.24	4.67%	9,163
Mar 3, 2026	18.67	18.67	17.82	17.89	17.43	-6.04%	7,959
Mar 2, 2026	19.13	19.19	18.96	19.04	18.55	-4.87%	4,478
Feb 27, 2026	20.07	20.08	20.01	20.01	19.50	-0.05%	213
Feb 26, 2026	20.05	20.05	19.90	20.02	19.51	0.18%	1,634
Feb 25, 2026	20.06	20.07	19.97	19.99	19.47	1.14%	506
Feb 24, 2026	19.82	19.82	19.64	19.76	19.25	-2.76%	2,612
Feb 23, 2026	19.97	20.32	19.97	20.32	19.80	2.60%	1,012
Feb 20, 2026	19.80	19.82	19.71	19.81	19.30	0.79%	2,424
Feb 19, 2026	19.89	19.95	19.60	19.65	19.14	-0.76%	902
Feb 18, 2026	19.66	19.96	19.66	19.80	19.29	1.72%	2,930
Feb 17, 2026	19.52	19.63	19.41	19.47	18.96	-0.36%	1,091
Feb 16, 2026	19.39	19.54	19.39	19.54	19.03	1.67%	506
Feb 13, 2026	19.80	19.84	19.10	19.22	18.72	-3.25%	6,982
Feb 12, 2026	20.38	20.38	19.86	19.86	19.35	-2.79%	2,024