Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BIT:1BBVA)
Italy flag Italy · Delayed Price · Currency is EUR
18.50
-0.35 (-1.86%)
At close: Mar 5, 2026

BIT:1BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5018.6018.3018.3818.38-0.68%4,541
Mar 5, 202618.6919.1418.6918.5018.50-1.86%658
Mar 4, 202617.9118.9117.9118.8518.854.32%3,054
Mar 3, 202618.4118.4417.8218.0718.07-4.39%12,345
Mar 2, 202618.8019.1218.8018.9018.90-4.55%3,996
Feb 27, 202620.0620.1619.6919.8019.80-1.30%559
Feb 26, 202620.0320.0319.9820.0620.06-0.35%95
Feb 25, 202620.0220.0220.0220.1320.131.64%25
Feb 24, 202619.6919.7819.6719.8119.81-1.27%477
Feb 23, 202620.0720.2920.0020.0620.061.24%5,838
Feb 20, 202619.8119.8119.8119.8219.820.69%25
Feb 19, 202619.9019.9019.6419.6819.68-1.43%1,011
Feb 18, 202619.6419.9319.6419.9719.972.18%2,913
Feb 17, 202619.4419.5319.4319.5419.540.18%279
Feb 16, 202619.4119.5119.3919.5119.511.80%767
Feb 13, 202619.8619.8619.1119.1619.16-3.50%2,992
Feb 12, 202620.4520.4519.8119.8619.86-2.05%5,244
Feb 11, 202620.4420.4420.1920.2720.27-1.60%1,594
Feb 10, 202620.6020.8620.5720.6020.60-0.10%5,433
Feb 9, 202620.5820.6020.4020.6220.621.88%5,592
Feb 6, 202619.9620.5319.9620.2420.240.55%6,395
Feb 5, 202624.1624.1620.0920.1320.13-8.38%20,629
Feb 4, 202621.9422.1521.9421.9721.970.14%1,074
Feb 3, 202622.1622.1621.9421.9421.940.05%1,197
Feb 2, 202621.2721.8921.2721.9321.932.33%2,363
Jan 30, 202621.3521.5721.2621.4321.432.05%2,722
Jan 29, 202621.2721.5820.9321.0021.00-0.33%3,193
Jan 28, 202621.5021.5021.0521.0721.07-2.95%2,115
Jan 27, 202621.5021.7121.5021.7121.711.83%3,506
Jan 26, 202621.2121.3821.1721.3221.321.52%307
Jan 23, 202621.2721.3121.0821.0021.00-1.59%3,525
Jan 22, 202621.2221.3221.0021.3421.342.35%5,615
Jan 21, 202620.7220.8820.4620.8520.850.19%6,505
Jan 20, 202620.8020.8820.5920.8120.81-0.53%5,638
Jan 19, 202620.8021.0020.7020.9220.920.05%1,466
Jan 16, 202620.8320.8820.6420.9120.910.14%2,228
Jan 15, 202621.1921.1920.9520.8820.88-0.85%1,647
Jan 14, 202622.0022.0021.0221.0621.060.29%4,824
Jan 13, 202620.9821.0520.8921.0021.001.74%6,380
Jan 12, 202620.3020.6820.3020.6420.641.18%880
Jan 9, 202620.3220.3720.1220.4020.401.85%1,414
Jan 8, 202619.8820.0819.8820.0320.030.65%1,430
Jan 7, 202620.0120.0919.9019.9019.90-2.64%10,177
Jan 6, 202620.5520.5520.3820.4420.44-0.87%2,944
Jan 5, 202620.6620.7420.4820.6220.621.33%6,291
Jan 2, 202620.0620.3720.0620.3520.351.24%1,032
Dec 30, 202519.9320.0919.9320.1020.101.69%3,906
Dec 29, 202519.7819.8819.7019.7719.77-0.08%2,007
Dec 23, 202519.8719.8719.5019.7819.78-0.13%4,869
Dec 22, 202519.7719.9519.7719.8119.810.10%3,134
Dec 19, 202519.6119.8919.5819.7919.791.41%4,887
Dec 18, 202519.3119.5319.1619.5119.511.85%2,931
Dec 17, 202519.3319.3619.1619.1619.16-1.06%2,550
Dec 16, 202518.0019.7018.0019.3619.36-0.95%3,200
Dec 15, 202519.4519.5119.4319.5519.551.88%3,006
Dec 12, 202519.4219.5419.4219.1919.19-1.24%1,295
Dec 11, 202518.9919.5418.9819.4319.432.34%1,786
Dec 10, 202518.9919.0318.9918.9818.980.05%283
Dec 9, 202519.0019.0019.0018.9718.970.26%550
Dec 8, 202518.8418.9018.8418.9218.920.32%603
Dec 5, 202519.2019.2018.8618.8618.86-1.00%1,392
Dec 4, 202518.8319.0618.8319.0519.051.76%713
Dec 3, 202518.8119.0518.7218.7218.72-0.77%1,564
Dec 2, 202518.8418.8418.8318.8718.870.67%229
Dec 1, 202518.6418.7118.6418.7418.740.64%622
Nov 28, 202518.6218.6218.5518.6218.620.46%624
Nov 27, 202518.5518.5718.5318.5418.54-0.22%2,261
Nov 26, 202518.3018.4918.3018.5818.581.53%6,161
Nov 25, 202517.9417.9417.9418.3018.301.53%135
Nov 24, 202517.9918.0517.8818.0218.021.87%875
Nov 21, 202517.6717.7017.6017.6917.69-1.56%473
Nov 20, 202518.0218.1517.9917.9717.970.67%1,217
Nov 19, 202517.6017.7417.5817.8517.851.45%3,652
Nov 18, 202517.8317.8917.5317.6017.60-2.87%3,651
Nov 17, 202518.3018.3018.0518.1218.12-1.63%1,304
Nov 14, 202518.9218.9218.3018.4218.42-2.75%2,274
Nov 13, 202518.9819.0518.9718.9418.940.34%861
Nov 12, 202518.7218.8818.7218.8718.871.75%588
Nov 11, 202518.2818.4818.2818.5518.552.06%990
Nov 10, 202518.0718.2118.0718.1718.174.07%174
Nov 7, 202517.9817.9817.4817.4617.46-2.70%3,090
Nov 6, 202519.3319.3317.6317.9517.952.11%531
Nov 5, 202517.4917.5717.4917.5817.58-0.09%5,028
Nov 4, 202517.4717.5617.4617.5917.331.30%439
Nov 3, 202517.7417.7417.4317.3717.11-0.71%235
Oct 31, 202517.3217.5217.3217.4917.230.98%1,125
Oct 30, 202517.4217.4217.1817.3217.06-1.34%256
Oct 29, 202517.4817.5217.1617.5617.302.15%6,022
Oct 28, 202517.1217.1917.1217.1916.93-0.03%683
Oct 27, 202517.0617.1817.0417.1916.941.75%1,659
Oct 24, 202516.8516.8516.7516.9016.65-0.73%970
Oct 23, 202516.1817.0616.1817.0216.77-600
Oct 22, 202516.9617.1216.9017.0216.7710.27%8,869
Oct 21, 202517.1417.2315.4415.4415.21-10.73%569
Oct 20, 202517.1517.2317.0917.2917.043.88%7,520
Oct 17, 202516.7516.8616.5216.6516.406.09%6,251
Oct 16, 202515.5915.6015.5915.6915.46-0.79%120
Oct 15, 202516.7616.7615.9515.8215.58-0.94%1,028
Oct 14, 202515.7515.8915.7415.9715.730.95%27,138
Oct 13, 202514.3615.8714.3615.8215.580.22%2,100