Banco Bilbao Vizcaya Arge... (BBVXF)
OTC: BBVXF
· Real-Time Price · USD
19.50
0.25 (1.30%)
At close: Oct 03, 2025, 3:51 PM
19.25
-1.28%
After-hours: Oct 01, 2025, 08:00 PM EDT
BBVXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.25 | 20.25 | 19.50 | 19.50 | 19.50 | 1.30% | 131,136 |
| Oct 2, 2025 | 19.31 | 19.31 | 19.25 | 19.25 | 19.25 | -0.52% | 926 |
| Oct 1, 2025 | 19.35 | 19.65 | 19.22 | 19.35 | 19.35 | -0.77% | 9,300 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.01% | 25,900 |
| Sep 29, 2025 | 19.43 | 19.95 | 18.93 | 18.93 | 18.93 | -1.51% | 2,129 |
| Sep 26, 2025 | 18.45 | 19.22 | 18.45 | 19.22 | 19.22 | 1.16% | 3,300 |
| Sep 25, 2025 | 19.00 | 19.00 | 18.62 | 19.00 | 19.00 | -0.52% | 32,526 |
| Sep 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | 2,100 |
| Sep 23, 2025 | 19.40 | 19.40 | 18.90 | 19.40 | 19.40 | 1.15% | 3,301 |
| Sep 22, 2025 | 18.65 | 19.18 | 18.65 | 19.18 | 19.18 | -2.04% | 2,149 |
| Sep 19, 2025 | 20.14 | 20.15 | 19.58 | 19.58 | 19.58 | 1.29% | 111,500 |
| Sep 18, 2025 | 19.02 | 19.75 | 19.02 | 19.33 | 19.33 | 0.52% | 4,900 |
| Sep 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.26% | 1,900 |
| Sep 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.64% | 5,200 |
| Sep 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.28% | 97,100 |
| Sep 12, 2025 | 19.60 | 19.60 | 18.15 | 18.88 | 18.88 | -0.89% | 2,700 |
| Sep 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.14% | 1,700 |
| Sep 10, 2025 | 19.25 | 19.27 | 19.05 | 19.27 | 19.27 | 3.71% | 124,405 |
| Sep 9, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -3.23% | 1,000 |
| Sep 8, 2025 | 18.93 | 19.20 | 18.65 | 19.20 | 19.20 | 5.15% | 4,300 |
Page 1 of 61