Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS
· Delayed Price · Currency is USD
18.78
+0.27 (1.49%)
At close: Aug 13, 2025
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.93% | 1,317 |
| Aug 13, 2025 | 18.78 | 18.85 | 18.78 | 18.78 | 18.78 | 1.49% | 2,674 |
| Aug 12, 2025 | 18.50 | 18.57 | 17.82 | 18.50 | 18.50 | -0.40% | 3,337 |
| Aug 11, 2025 | 18.72 | 18.72 | 18.58 | 18.58 | 18.58 | -1.12% | 1,337 |
| Aug 8, 2025 | 18.99 | 19.45 | 18.50 | 18.79 | 18.79 | 6.81% | 501,922 |
| Aug 7, 2025 | 18.46 | 18.90 | 17.15 | 17.59 | 17.59 | -5.44% | 7,418 |
| Aug 6, 2025 | 16.80 | 18.60 | 16.80 | 18.60 | 18.60 | 5.30% | 3,187 |
| Aug 5, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 3.29% | 172,294 |
| Aug 4, 2025 | 17.44 | 17.85 | 16.63 | 17.10 | 17.10 | -2.01% | 5,331 |
| Aug 1, 2025 | 16.75 | 17.45 | 16.75 | 17.45 | 17.45 | 4.21% | 6,090 |
| Jul 31, 2025 | 16.66 | 17.29 | 16.15 | 16.75 | 16.75 | 8.38% | 11,517 |
| Jul 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% | 897 |
| Jul 29, 2025 | 15.55 | 16.20 | 15.49 | 15.55 | 15.55 | 0.65% | 5,317 |
| Jul 28, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.98% | 97,664 |
| Jul 25, 2025 | 15.30 | 15.30 | 14.65 | 15.30 | 15.30 | -0.20% | 2,644 |
| Jul 24, 2025 | 15.30 | 15.95 | 15.30 | 15.33 | 15.33 | 2.03% | 7,732 |
| Jul 23, 2025 | 15.03 | 15.03 | 14.35 | 15.03 | 15.03 | 6.18% | 2,226 |
| Jul 22, 2025 | 15.45 | 15.45 | 14.15 | 14.15 | 14.15 | -5.03% | 54,059 |
| Jul 21, 2025 | 14.78 | 14.90 | 14.78 | 14.90 | 14.90 | -0.17% | 56,995 |
| Jul 18, 2025 | 14.93 | 15.60 | 14.93 | 14.93 | 14.93 | -3.40% | 777 |
| Jul 17, 2025 | 14.80 | 15.45 | 14.15 | 15.45 | 15.45 | 4.18% | 1,897 |
| Jul 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.13% | 1,859 |
| Jul 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.76% | 647 |
| Jul 14, 2025 | 15.20 | 15.43 | 15.20 | 15.43 | 15.43 | 1.48% | 1,106 |
| Jul 11, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -4.85% | 1,415 |
| Jul 10, 2025 | 15.88 | 15.98 | 15.88 | 15.98 | 15.98 | -0.16% | 1,392 |
| Jul 9, 2025 | 16.03 | 16.03 | 16.00 | 16.00 | 16.00 | 1.75% | 9,262 |
| Jul 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 3.42% | 501,030 |
| Jul 7, 2025 | 15.35 | 15.40 | 15.05 | 15.21 | 15.21 | 1.37% | 2,214 |
| Jul 3, 2025 | 15.65 | 16.30 | 15.00 | 15.00 | 15.00 | -2.79% | 3,497 |
| Jul 2, 2025 | 15.38 | 15.43 | 14.70 | 15.43 | 15.43 | 1.51% | 2,443 |
| Jul 1, 2025 | 15.20 | 15.20 | 15.14 | 15.20 | 15.20 | -0.98% | 3,556 |
| Jun 30, 2025 | 15.28 | 15.35 | 15.28 | 15.35 | 15.35 | 5.50% | 1,819 |
| Jun 27, 2025 | 15.20 | 15.46 | 14.55 | 14.55 | 14.55 | -3.00% | 6,407 |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 1,667 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | -2.90% | 2,305 |
| Jun 24, 2025 | 15.33 | 15.50 | 15.33 | 15.50 | 15.50 | 5.05% | 1,561 |
| Jun 23, 2025 | 14.73 | 15.31 | 14.20 | 14.76 | 14.76 | -1.47% | 8,094 |
| Jun 20, 2025 | 14.91 | 15.65 | 14.55 | 14.98 | 14.98 | -1.87% | 6,031 |
| Jun 18, 2025 | 15.01 | 15.58 | 14.99 | 15.26 | 15.26 | -2.80% | 57,368 |
| Jun 17, 2025 | 15.70 | 15.70 | 15.28 | 15.70 | 15.70 | 0.80% | 109,962 |
| Jun 16, 2025 | 15.30 | 15.58 | 15.30 | 15.58 | 15.58 | 4.71% | 2,441,434 |
| Jun 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.66% | 3,787 |
| Jun 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -5.59% | 403 |
| Jun 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | 102,104 |
| Jun 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% | 7,768 |
| Jun 6, 2025 | 14.76 | 15.15 | 14.50 | 15.15 | 15.15 | -2.88% | 5,897 |
| Jun 5, 2025 | 14.95 | 15.60 | 14.95 | 15.60 | 15.60 | 2.97% | 419 |
| May 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.10% | 27,768 |
| May 22, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.96% | 192 |