Banco Bilbao Vizcaya Arge... (BBVXF)
OTC: BBVXF
· Real-Time Price · USD
18.65
0.39 (2.13%)
At close: Sep 08, 2025, 2:00 PM
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.82 | 18.82 | 18.26 | 18.26 | 18.26 | 1.44% | 11,400 |
| Sep 4, 2025 | 18.40 | 18.55 | 18.00 | 18.00 | 18.00 | 0.84% | 1,500 |
| Sep 3, 2025 | 17.85 | 17.85 | 17.15 | 17.85 | 17.85 | -0.45% | 2,200 |
| Sep 2, 2025 | 18.65 | 18.65 | 17.93 | 17.93 | 17.93 | -0.88% | 2,500 |
| Aug 29, 2025 | 18.08 | 18.77 | 18.08 | 18.09 | 18.09 | -0.33% | 1,421 |
| Aug 28, 2025 | 18.15 | 18.85 | 17.45 | 18.15 | 18.15 | -0.06% | 205,144 |
| Aug 27, 2025 | 18.10 | 18.80 | 18.10 | 18.16 | 18.16 | -2.63% | 2,222 |
| Aug 26, 2025 | 18.60 | 19.30 | 18.60 | 18.65 | 18.65 | -1.84% | 2,700 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | 900 |
| Aug 22, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 0.78% | 1,500 |
| Aug 21, 2025 | 19.80 | 19.80 | 18.84 | 19.30 | 19.30 | 1.31% | 5,624 |
| Aug 20, 2025 | 19.80 | 19.80 | 19.05 | 19.05 | 19.05 | -1.70% | 201,800 |
| Aug 19, 2025 | 19.38 | 19.38 | 18.80 | 19.38 | 19.38 | 1.31% | 2,342 |
| Aug 18, 2025 | 19.80 | 19.80 | 19.05 | 19.13 | 19.13 | -1.65% | 2,934 |
| Aug 15, 2025 | 19.45 | 19.45 | 18.70 | 19.45 | 19.45 | 2.64% | 53,600 |
| Aug 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.96% | 1,317 |
| Aug 13, 2025 | 18.77 | 18.85 | 18.77 | 18.77 | 18.77 | 1.46% | 2,700 |
| Aug 12, 2025 | 18.50 | 18.57 | 17.82 | 18.50 | 18.50 | -0.43% | 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 | 6.82% | 501,922 |