Banco Bilbao Vizcaya Arge... (BBVXF)
OTC: BBVXF
· Real-Time Price · USD
19.45
0.50 (2.64%)
At close: Aug 15, 2025, 11:10 AM
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 | 0.96% | 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 |
| Aug 7, 2025 | 18.46 | 18.90 | 17.15 | 17.59 | 17.59 | -5.43% | 7,418 |
| Aug 6, 2025 | 16.80 | 18.60 | 16.80 | 18.60 | 18.60 | 5.32% | 3,200 |
| Aug 5, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 3.27% | 172,300 |
| 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 | 4.18% | 6,100 |
| Jul 31, 2025 | 16.66 | 17.29 | 16.15 | 16.75 | 16.75 | 8.41% | 11,517 |
| Jul 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% | 900 |
| 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% | 97,700 |
| 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 | 2.00% | 7,732 |
| Jul 23, 2025 | 15.03 | 15.03 | 14.35 | 15.03 | 15.03 | 6.22% | 2,226 |
| Jul 22, 2025 | 15.45 | 15.45 | 14.15 | 14.15 | 14.15 | -5.03% | 54,100 |
| Jul 21, 2025 | 14.78 | 14.90 | 14.78 | 14.90 | 14.90 | -0.20% | 57,000 |
| Jul 18, 2025 | 14.93 | 15.60 | 14.93 | 14.93 | 14.93 | -3.37% | 800 |