Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS
· Delayed Price · Currency is USD
22.18
-0.02 (-0.09%)
At close: Dec 5, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.15 | 22.91 | 22.15 | 22.18 | 22.18 | -0.09% | 2,454 |
| Dec 4, 2025 | 22.21 | 22.21 | 21.50 | 22.20 | 22.20 | 1.00% | 2,454 |
| Dec 3, 2025 | 22.10 | 22.10 | 21.98 | 21.98 | 21.98 | 0.34% | 21,926 |
| Dec 2, 2025 | 21.90 | 21.91 | 21.88 | 21.91 | 21.91 | -2.56% | 6,456 |
| Dec 1, 2025 | 21.77 | 22.48 | 21.77 | 22.48 | 22.48 | 4.27% | 1,736 |
| Nov 28, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.43% | 1,213 |
| Nov 26, 2025 | 21.42 | 21.46 | 21.26 | 21.26 | 21.26 | -0.02% | 10,417 |
| Nov 25, 2025 | 21.22 | 21.26 | 21.20 | 21.26 | 21.26 | 5.82% | 122,888 |
| Nov 24, 2025 | 20.09 | 20.69 | 20.09 | 20.09 | 20.09 | -4.20% | 1,684 |
| Nov 21, 2025 | 20.39 | 20.97 | 20.34 | 20.97 | 20.97 | 0.72% | 1,633 |
| Nov 20, 2025 | 20.84 | 21.44 | 20.20 | 20.82 | 20.82 | 1.07% | 3,340 |
| Nov 19, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.60 | 0.64% | 3,795 |
| Nov 18, 2025 | 20.43 | 21.20 | 19.74 | 20.47 | 20.47 | -2.78% | 12,787 |
| Nov 17, 2025 | 20.99 | 21.06 | 20.98 | 21.06 | 21.06 | -4.51% | 7,373 |
| Nov 14, 2025 | 21.27 | 22.05 | 21.27 | 22.05 | 22.05 | -0.16% | 2,177 |
| Nov 13, 2025 | 22.07 | 22.09 | 21.40 | 22.09 | 22.09 | 0.18% | 4,025 |
| Nov 12, 2025 | 21.80 | 22.05 | 21.80 | 22.05 | 22.05 | 2.82% | 34,267 |
| Nov 11, 2025 | 21.40 | 21.44 | 21.40 | 21.44 | 21.44 | 2.14% | 3,893 |
| Nov 10, 2025 | 20.94 | 21.63 | 20.36 | 20.99 | 20.99 | 3.30% | 4,207 |
| Nov 7, 2025 | 20.27 | 20.94 | 20.27 | 20.32 | 20.32 | -1.93% | 2,061 |
| Nov 6, 2025 | 21.36 | 21.36 | 20.72 | 20.72 | 20.72 | 2.47% | 1,102 |
| Nov 5, 2025 | 19.66 | 20.22 | 19.66 | 20.22 | 20.22 | 0.35% | 2,076 |
| Nov 4, 2025 | 20.12 | 20.76 | 20.12 | 20.15 | 19.78 | 0.47% | 4,570 |
| Nov 3, 2025 | 20.06 | 20.71 | 19.40 | 20.06 | 19.69 | -3.30% | 3,635 |
| Oct 31, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.36 | 0.68% | 1,124 |
| Oct 30, 2025 | 19.92 | 20.60 | 19.92 | 20.60 | 20.22 | 1.18% | 3,334 |
| Oct 29, 2025 | 20.26 | 20.36 | 20.26 | 20.36 | 19.99 | 0.77% | 4,404 |
| Oct 28, 2025 | 19.63 | 20.21 | 19.63 | 20.21 | 19.84 | 1.51% | 6,119 |
| Oct 27, 2025 | 19.94 | 20.01 | 19.91 | 19.91 | 19.54 | 0.71% | 5,166 |
| Oct 24, 2025 | 19.57 | 19.77 | 19.57 | 19.77 | 19.40 | 2.89% | 34,874 |
| Oct 23, 2025 | 19.88 | 19.88 | 19.21 | 19.21 | 18.86 | -3.05% | 2,127 |
| Oct 22, 2025 | 19.84 | 19.86 | 19.75 | 19.82 | 19.45 | 0.08% | 1,301 |
| Oct 21, 2025 | 19.67 | 19.94 | 19.67 | 19.80 | 19.44 | -1.05% | 3,620 |
| Oct 20, 2025 | 20.10 | 20.10 | 20.01 | 20.01 | 19.64 | 1.57% | 2,166 |
| Oct 17, 2025 | 19.70 | 19.70 | 18.95 | 19.70 | 19.34 | -1.49% | 2,895 |
| Oct 16, 2025 | 18.08 | 20.00 | 18.08 | 20.00 | 19.63 | 11.85% | 2,863 |
| Oct 15, 2025 | 18.51 | 18.52 | 17.88 | 17.88 | 17.55 | -3.06% | 1,430 |
| Oct 14, 2025 | 18.41 | 18.45 | 18.41 | 18.45 | 18.11 | 1.10% | 978 |
| Oct 13, 2025 | 18.21 | 18.30 | 18.21 | 18.25 | 17.91 | -0.05% | 3,323 |
| Oct 10, 2025 | 18.55 | 19.12 | 18.01 | 18.26 | 17.92 | 1.30% | 3,659 |
| Oct 9, 2025 | 18.65 | 18.65 | 18.02 | 18.02 | 17.69 | -5.53% | 2,017 |
| Oct 8, 2025 | 18.89 | 19.08 | 18.89 | 19.08 | 18.73 | 1.17% | 2,603 |
| Oct 7, 2025 | 18.85 | 18.86 | 18.81 | 18.86 | 18.51 | -1.49% | 2,838 |
| Oct 6, 2025 | 19.00 | 19.14 | 18.61 | 19.14 | 18.79 | -1.85% | 1,518 |
| Oct 3, 2025 | 20.25 | 20.25 | 19.50 | 19.50 | 19.14 | 1.30% | 131,136 |
| Oct 2, 2025 | 19.31 | 19.31 | 19.25 | 19.25 | 18.90 | -0.52% | 926 |
| Oct 1, 2025 | 19.35 | 19.65 | 19.22 | 19.35 | 19.00 | -0.77% | 9,271 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.14 | 3.01% | 25,857 |
| Sep 29, 2025 | 19.44 | 19.95 | 18.93 | 18.93 | 18.58 | -1.48% | 2,129 |
| Sep 26, 2025 | 18.45 | 19.22 | 18.45 | 19.22 | 18.86 | 1.13% | 3,274 |