Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BIT:1BBVA)
Italy flag Italy · Delayed Price · Currency is EUR
19.05
+0.33 (1.76%)
At close: Dec 4, 2025

BIT:1BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2019.2018.8618.8618.86-1.00%1,392
Dec 4, 202518.8319.0618.8319.0519.051.76%713
Dec 3, 202518.8119.0518.7218.7218.72-0.77%1,564
Dec 2, 202518.8418.8418.8318.8718.870.67%229
Dec 1, 202518.6418.7118.6418.7418.740.64%622
Nov 28, 202518.6218.6218.5518.6218.620.46%624
Nov 27, 202518.5518.5718.5318.5418.54-0.22%2,261
Nov 26, 202518.3018.4918.3018.5818.581.53%6,161
Nov 25, 202517.9417.9417.9418.3018.301.53%135
Nov 24, 202517.9918.0517.8818.0218.021.87%875
Nov 21, 202517.6717.7017.6017.6917.69-1.56%473
Nov 20, 202518.0218.1517.9917.9717.970.67%1,217
Nov 19, 202517.6017.7417.5817.8517.851.45%3,652
Nov 18, 202517.8317.8917.5317.6017.60-2.87%3,651
Nov 17, 202518.3018.3018.0518.1218.12-1.63%1,304
Nov 14, 202518.9218.9218.3018.4218.42-2.75%2,274
Nov 13, 202518.9819.0518.9718.9418.940.34%861
Nov 12, 202518.7218.8818.7218.8718.871.75%588
Nov 11, 202518.2818.4818.2818.5518.552.06%990
Nov 10, 202518.0718.2118.0718.1718.174.07%174
Nov 7, 202517.9817.9817.4817.4617.46-2.70%3,090
Nov 6, 202519.3319.3317.6317.9517.952.11%531
Nov 5, 202517.4917.5717.4917.5817.58-0.09%5,028
Nov 4, 202517.4717.5617.4617.5917.331.30%439
Nov 3, 202517.7417.7417.4317.3717.11-0.71%235
Oct 31, 202517.3217.5217.3217.4917.230.98%1,125
Oct 30, 202517.4217.4217.1817.3217.06-1.34%256
Oct 29, 202517.4817.5217.1617.5617.302.15%6,022
Oct 28, 202517.1217.1917.1217.1916.93-0.03%683
Oct 27, 202517.0617.1817.0417.1916.941.75%1,659
Oct 24, 202516.8516.8516.7516.9016.65-0.73%970
Oct 23, 202516.1817.0616.1817.0216.77-600
Oct 22, 202516.9617.1216.9017.0216.7710.27%8,869
Oct 21, 202517.1417.2315.4415.4415.21-10.73%569
Oct 20, 202517.1517.2317.0917.2917.043.88%7,520
Oct 17, 202516.7516.8616.5216.6516.406.09%6,251
Oct 16, 202515.5915.6015.5915.6915.46-0.79%120
Oct 15, 202516.7616.7615.9515.8215.58-0.94%1,028
Oct 14, 202515.7515.8915.7415.9715.730.95%27,138
Oct 13, 202514.3615.8714.3615.8215.580.22%2,100
Oct 10, 202516.8817.7215.9715.7815.55-1.90%1,200
Oct 9, 202516.3016.3216.0916.0915.85-1.47%7,315
Oct 8, 202516.1816.3816.1316.3316.081.68%4,490
Oct 7, 202516.1216.1516.0816.0615.82-0.96%2,668
Oct 6, 202516.3716.3716.2416.2115.97-1.34%475
Oct 3, 202516.5716.5716.4416.4316.190.43%790
Oct 2, 202516.4516.5516.4516.3616.12-0.06%2,778
Oct 1, 202516.1516.4116.1516.3716.130.06%2,986
Sep 30, 202516.3516.4216.3416.3616.120.46%2,200
Sep 29, 202514.8116.3714.8116.2916.05-0.94%485