BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	14.07	14.25	14.07	14.23	14.23	1.07%	1,499,707
Apr 24, 2025	13.86	14.08	13.83	14.08	14.08	0.79%	1,416,022
Apr 23, 2025	13.93	14.10	13.91	13.97	13.97	1.31%	1,607,596
Apr 22, 2025	13.58	13.79	13.55	13.79	13.79	2.99%	1,763,053
Apr 21, 2025	13.72	13.78	13.24	13.39	13.39	-0.67%	800,994
Apr 17, 2025	13.38	13.58	13.32	13.48	13.48	0.37%	1,591,020
Apr 16, 2025	13.36	13.62	13.33	13.43	13.43	0.22%	1,896,058
Apr 15, 2025	13.41	13.50	13.36	13.40	13.40	1.13%	2,095,753
Apr 14, 2025	13.08	13.33	13.04	13.25	13.25	1.69%	3,444,481
Apr 11, 2025	12.64	13.10	12.59	13.03	13.03	3.91%	2,449,607
Apr 10, 2025	12.83	12.84	12.26	12.54	12.54	-0.56%	3,999,026
Apr 9, 2025	11.76	12.77	11.69	12.61	12.61	5.97%	4,071,303
Apr 8, 2025	12.45	12.45	11.75	11.90	11.50	-0.25%	2,881,800
Apr 7, 2025	11.73	12.31	11.59	11.93	11.52	-2.37%	4,168,773
Apr 4, 2025	12.60	12.63	12.06	12.22	11.80	-10.54%	3,421,332
Apr 3, 2025	13.81	14.05	13.65	13.66	13.20	-1.30%	2,747,821
Apr 2, 2025	13.63	13.84	13.60	13.84	13.37	0.87%	1,614,854
Apr 1, 2025	13.69	13.85	13.58	13.72	13.25	0.73%	1,864,083
Mar 31, 2025	13.44	13.63	13.42	13.62	13.16	-0.80%	3,554,606
Mar 28, 2025	13.80	13.84	13.67	13.73	13.26	-2.90%	2,495,684
Mar 27, 2025	14.12	14.28	14.09	14.14	13.66	-0.56%	1,652,672
Mar 26, 2025	14.37	14.41	14.15	14.22	13.74	-1.86%	1,849,372
Mar 25, 2025	14.38	14.51	14.30	14.49	14.00	2.33%	1,472,586
Mar 24, 2025	14.15	14.23	14.10	14.16	13.68	0.14%	2,209,445
Mar 21, 2025	14.06	14.20	14.04	14.14	13.66	-0.21%	2,862,039
Mar 20, 2025	14.06	14.19	14.01	14.17	13.69	-2.21%	2,526,868
Mar 19, 2025	14.50	14.61	14.45	14.49	14.00	-2.29%	5,005,010
Mar 18, 2025	14.63	14.84	14.58	14.83	14.33	2.13%	4,815,379
Mar 17, 2025	14.46	14.53	14.40	14.52	14.03	1.26%	2,197,196
Mar 14, 2025	14.20	14.38	14.18	14.34	13.85	3.91%	2,516,245
Mar 13, 2025	13.90	13.94	13.72	13.80	13.33	-1.15%	7,634,689
Mar 12, 2025	14.00	14.06	13.86	13.96	13.49	1.60%	2,386,343
Mar 11, 2025	13.74	13.84	13.53	13.74	13.27	0.15%	2,484,546
Mar 10, 2025	13.89	13.98	13.59	13.72	13.25	-3.04%	8,259,148
Mar 7, 2025	14.15	14.28	14.11	14.15	13.67	2.09%	7,071,869
Mar 6, 2025	14.08	14.26	13.86	13.86	13.39	-0.50%	8,433,166
Mar 5, 2025	13.77	13.96	13.73	13.93	13.46	5.77%	2,939,519
Mar 4, 2025	12.84	13.34	12.73	13.17	12.72	-1.64%	2,918,099
Mar 3, 2025	13.62	13.71	13.35	13.39	12.94	1.21%	2,534,423
Feb 28, 2025	13.30	13.39	13.12	13.23	12.78	-0.45%	2,936,924
Feb 27, 2025	13.32	13.41	13.23	13.29	12.84	-0.97%	1,309,297
Feb 26, 2025	13.40	13.59	13.36	13.42	12.96	1.36%	1,956,881
Feb 25, 2025	13.39	13.39	13.16	13.24	12.79	2.48%	2,215,604
Feb 24, 2025	12.97	13.07	12.80	12.92	12.48	1.81%	2,025,579
Feb 21, 2025	12.79	12.86	12.68	12.69	12.26	-0.47%	1,976,739
Feb 20, 2025	12.80	12.82	12.68	12.75	12.32	0.87%	1,368,763
Feb 19, 2025	12.75	12.76	12.54	12.64	12.21	-1.71%	1,446,724
Feb 18, 2025	12.89	13.05	12.85	12.86	12.42	1.82%	4,056,358
Feb 14, 2025	12.65	12.73	12.60	12.63	12.20	1.36%	1,459,408
Feb 13, 2025	12.38	12.49	12.31	12.46	12.04	0.24%	1,390,661