Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BIT:1BBVA)
Italy flag Italy · Delayed Price · Currency is EUR
18.82
+0.15 (0.80%)
At close: Apr 28, 2026

BIT:1BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8318.8318.8318.83-0.86%-
Apr 27, 202618.6718.8018.6318.6718.670.76%1,405
Apr 24, 202618.4818.6218.4818.5318.53-0.88%721
Apr 23, 202618.8718.8718.6518.7018.70-1.73%1,226
Apr 22, 202619.2119.2119.0219.0319.03-1.09%520
Apr 21, 202619.5819.5819.3419.2419.24-2.01%2,593
Apr 20, 202619.9119.9119.9119.6319.63-3.25%125
Apr 17, 202619.7420.3119.7420.2920.293.81%314
Apr 16, 202619.7619.8119.7519.5519.55-1.26%1,029
Apr 15, 202619.9619.9619.7219.8019.80-1.52%1,291
Apr 14, 202619.9020.1019.8420.1020.102.13%465
Apr 13, 202619.3619.6819.3619.6819.68-0.15%271
Apr 10, 202619.7119.7119.7119.7119.712.63%-
Apr 9, 202619.2419.3419.2119.2119.21-1.23%886
Apr 8, 202619.5819.7019.3319.4519.453.24%1,603
Apr 7, 202620.5320.5318.8118.8418.350.88%283
Apr 2, 202618.4118.6918.3818.6718.19-0.80%533
Apr 1, 202618.8819.0318.7718.8218.333.66%2,603
Mar 31, 202618.2218.3018.2218.1617.691.11%52
Mar 30, 202617.7918.0917.7917.9617.49-0.11%2,702
Mar 27, 202618.0318.0317.8917.9817.51-1.40%315
Mar 26, 202618.4318.4318.4318.2317.76-2.12%400
Mar 25, 202618.2418.7918.2418.6318.142.00%1,625
Mar 24, 202618.5318.5318.0418.2617.79-0.84%360
Mar 23, 202617.3518.7817.3518.4217.943.17%3,330
Mar 20, 202618.2018.2917.7317.8517.39-0.42%4,285
Mar 19, 202617.9117.9717.7517.9317.46-1.92%2,505
Mar 18, 202618.3818.3818.2318.2817.801.19%2,550
Mar 17, 202618.2618.4218.1418.0617.59-0.36%3,169
Mar 16, 202618.0218.0718.0118.1317.660.61%410
Mar 13, 202617.7917.9917.7918.0217.55-0.52%217
Mar 12, 202618.3918.3918.2718.1117.64-3.57%836
Mar 11, 202618.8518.9218.7818.7818.29-1.05%1,145
Mar 10, 202618.9419.0418.7318.9818.494.14%1,971
Mar 9, 202617.6818.2817.6818.2317.75-0.82%2,458
Mar 6, 202618.5018.6018.3018.3817.90-0.68%4,541
Mar 5, 202618.6919.1418.6918.5018.02-1.86%658
Mar 4, 202617.9118.9117.9118.8518.364.32%3,054
Mar 3, 202618.4118.4417.8218.0717.60-4.39%12,345
Mar 2, 202618.8019.1218.8018.9018.41-4.55%3,996
Feb 27, 202620.0620.1619.6919.8019.29-1.30%559
Feb 26, 202620.0320.0319.9820.0619.54-0.35%95
Feb 25, 202620.0220.0220.0220.1319.611.64%25
Feb 24, 202619.6919.7819.6719.8119.29-1.27%477
Feb 23, 202620.0720.2920.0020.0619.541.24%5,838
Feb 20, 202619.8119.8119.8119.8219.300.69%25
Feb 19, 202619.9019.9019.6419.6819.17-1.43%1,011
Feb 18, 202619.6419.9319.6419.9719.452.18%2,913
Feb 17, 202619.4419.5319.4319.5419.040.18%279
Feb 16, 202619.4119.5119.3919.5119.001.80%767
Feb 13, 202619.8619.8619.1119.1618.66-3.50%2,992
Feb 12, 202620.4520.4519.8119.8619.34-2.05%5,244
Feb 11, 202620.4420.4420.1920.2719.75-1.60%1,594
Feb 10, 202620.6020.8620.5720.6020.07-0.10%5,433
Feb 9, 202620.5820.6020.4020.6220.091.88%5,592
Feb 6, 202619.9620.5319.9620.2419.720.55%6,395
Feb 5, 202624.1624.1620.0920.1319.61-8.38%20,629
Feb 4, 202621.9422.1521.9421.9721.400.14%1,074
Feb 3, 202622.1622.1621.9421.9421.370.05%1,197
Feb 2, 202621.2721.8921.2721.9321.362.33%2,363
Jan 30, 202621.3521.5721.2621.4320.882.05%2,722
Jan 29, 202621.2721.5820.9321.0020.46-0.33%3,193
Jan 28, 202621.5021.5021.0521.0720.53-2.95%2,115
Jan 27, 202621.5021.7121.5021.7121.151.83%3,506
Jan 26, 202621.2121.3821.1721.3220.771.52%307
Jan 23, 202621.2721.3121.0821.0020.46-1.59%3,525
Jan 22, 202621.2221.3221.0021.3420.792.35%5,615
Jan 21, 202620.7220.8820.4620.8520.310.19%6,505
Jan 20, 202620.8020.8820.5920.8120.27-0.53%5,638
Jan 19, 202620.8021.0020.7020.9220.380.05%1,466
Jan 16, 202620.8320.8820.6420.9120.370.14%2,228
Jan 15, 202621.1921.1920.9520.8820.34-0.85%1,647
Jan 14, 202622.0022.0021.0221.0620.520.29%4,824
Jan 13, 202620.9821.0520.8921.0020.461.74%6,380
Jan 12, 202620.3020.6820.3020.6420.111.18%880
Jan 9, 202620.3220.3720.1220.4019.871.85%1,414
Jan 8, 202619.8820.0819.8820.0319.510.65%1,430
Jan 7, 202620.0120.0919.9019.9019.39-2.64%10,177
Jan 6, 202620.5520.5520.3820.4419.91-0.87%2,944
Jan 5, 202620.6620.7420.4820.6220.091.33%6,291
Jan 2, 202620.0620.3720.0620.3519.821.24%1,032
Dec 30, 202519.9320.0919.9320.1019.581.69%3,906
Dec 29, 202519.7819.8819.7019.7719.25-0.08%2,007
Dec 23, 202519.8719.8719.5019.7819.27-0.13%4,869
Dec 22, 202519.7719.9519.7719.8119.290.10%3,134
Dec 19, 202519.6119.8919.5819.7919.271.41%4,887
Dec 18, 202519.3119.5319.1619.5119.011.85%2,931
Dec 17, 202519.3319.3619.1619.1618.66-1.06%2,550
Dec 16, 202518.0019.7018.0019.3618.86-0.95%3,200
Dec 15, 202519.4519.5119.4319.5519.041.88%3,006
Dec 12, 202519.4219.5419.4219.1918.69-1.24%1,295
Dec 11, 202518.9919.5418.9819.4318.922.34%1,786
Dec 10, 202518.9919.0318.9918.9818.490.05%283
Dec 9, 202519.0019.0019.0018.9718.480.26%550
Dec 8, 202518.8418.9018.8418.9218.430.32%603
Dec 5, 202519.2019.2018.8618.8618.37-1.00%1,392
Dec 4, 202518.8319.0618.8319.0518.561.76%713
Dec 3, 202518.8119.0518.7218.7218.24-0.77%1,564
Dec 2, 202518.8418.8418.8318.8718.380.67%229
Dec 1, 202518.6418.7118.6418.7418.260.64%622