Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
21.37
-0.68 (-3.08%)
At close: Mar 6, 2026

BBVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2621.3720.7621.3721.37-3.08%3,704
Mar 5, 202622.0522.0521.4622.0522.052.01%11,341
Mar 4, 202621.4821.9721.4821.6121.610.92%2,373
Mar 3, 202621.9021.9020.4421.4121.41-5.62%16,351
Mar 2, 202622.6923.2021.3622.6922.69-3.86%11,698
Feb 27, 202624.0024.4023.2023.6023.601.51%6,459
Feb 26, 202624.0524.0522.8523.2523.250.22%2,790
Feb 25, 202624.0024.0023.2023.2023.20-2.77%5,050
Feb 24, 202623.2923.8623.2923.8623.86-0.84%10,627
Feb 23, 202623.8724.0623.2324.0624.061.86%2,780
Feb 20, 202623.3623.6222.7023.6223.620.74%3,404
Feb 19, 202623.0523.7522.7923.4523.45-0.11%2,291
Feb 18, 202623.7124.1523.1423.4823.483.26%7,307
Feb 17, 202623.2323.4822.7322.7322.73-1.99%5,898
Feb 13, 202622.7223.5522.7223.2023.20-5.04%2,824
Feb 12, 202623.5824.4323.1524.4324.431.71%79,053
Feb 11, 202624.0224.0224.0224.0224.02-2.54%803
Feb 10, 202624.7025.2824.0024.6424.641.94%41,591
Feb 9, 202624.2824.5124.1724.1724.17-0.31%2,339
Feb 6, 202624.0024.2523.3424.2524.250.75%3,166
Feb 5, 202624.1524.1523.7724.0724.07-6.96%3,052
Feb 4, 202626.0726.7425.8225.8725.871.57%5,239
Feb 3, 202625.9925.9925.2125.4725.47-3.27%171,746
Feb 2, 202625.2926.7524.5026.3326.335.60%13,901
Jan 30, 202625.6725.6724.9324.9324.930.93%11,623
Jan 29, 202626.0826.0824.7024.7024.70-2.79%11,148
Jan 28, 202625.3325.9325.2225.4125.41-0.68%12,095
Jan 27, 202625.7026.0025.5925.5925.591.01%6,578
Jan 26, 202625.3425.3424.5725.3325.334.45%2,444
Jan 23, 202625.3525.9024.2524.2524.25-2.67%90,007
Jan 22, 202623.9524.9923.9524.9224.925.13%2,228
Jan 21, 202624.3224.4023.7023.7023.70-2.61%104,826
Jan 20, 202623.9324.3423.9324.3424.340.58%4,352
Jan 16, 202624.2024.2024.2024.2024.20-0.35%2,109
Jan 15, 202624.2824.2824.2824.2824.28-1.04%1,237
Jan 14, 202624.5425.3724.5424.5424.541.20%6,845
Jan 13, 202624.4624.4624.2524.2524.252.91%3,018
Jan 12, 202624.0824.1023.2523.5623.56-3.13%2,593
Jan 9, 202623.6924.3223.6424.3224.324.56%3,994
Jan 8, 202623.2523.2623.2523.2623.260.45%1,369
Jan 7, 202623.3123.4423.1623.1623.16-3.36%4,626
Jan 6, 202623.9823.9823.2523.9623.96-0.23%2,334
Jan 5, 202624.0424.0524.0224.0224.020.25%7,553
Jan 2, 202624.0024.0023.9623.9623.96-2.48%2,947
Dec 31, 202524.5624.5623.3924.5624.564.24%1,446
Dec 30, 202523.5623.5723.5623.5723.574.50%447
Dec 29, 202523.2523.2722.5522.5522.55-3.43%2,067
Dec 26, 202523.3523.3523.3523.3523.353.55%3,678
Dec 24, 202523.3523.3522.5522.5522.55-2.80%1,226
Dec 23, 202523.2024.0023.2023.2023.203.11%1,009
Dec 22, 202523.3324.1522.5022.5022.50-0.22%29,860
Dec 19, 202523.3523.3522.5522.5522.55-1.42%4,394
Dec 18, 202522.7522.8822.2022.8822.88-1.53%6,085
Dec 17, 202522.6523.2322.6023.2323.231.71%2,388
Dec 16, 202523.2423.5122.8422.8422.84-0.26%1,031
Dec 15, 202522.9222.9222.8922.9022.900.86%4,105
Dec 12, 202522.9022.9022.6622.7122.71-0.79%1,335
Dec 11, 202522.8922.8922.8922.8922.893.53%816
Dec 10, 202522.2022.2022.1122.1122.11-2.96%1,089
Dec 9, 202522.0822.7822.0822.7822.783.88%3,512
Dec 8, 202521.9721.9721.9321.9321.93-1.13%1,341
Dec 5, 202522.1522.9122.1522.1822.18-0.09%2,454
Dec 4, 202522.2122.2121.5022.2022.201.00%2,454
Dec 3, 202522.1022.1021.9821.9821.980.34%21,926
Dec 2, 202521.9021.9121.8821.9121.91-2.56%6,456
Dec 1, 202521.7722.4821.7722.4822.484.27%1,736
Nov 28, 202521.5621.5621.5621.5621.561.43%1,213
Nov 26, 202521.4221.4621.2621.2621.26-0.02%10,417
Nov 25, 202521.2221.2621.2021.2621.265.82%122,888
Nov 24, 202520.0920.6920.0920.0920.09-4.20%1,684
Nov 21, 202520.3920.9720.3420.9720.970.72%1,633
Nov 20, 202520.8421.4420.2020.8220.821.07%3,340
Nov 19, 202520.5920.6020.5920.6020.600.64%3,795
Nov 18, 202520.4321.2019.7420.4720.47-2.78%12,787
Nov 17, 202520.9921.0620.9821.0621.06-4.51%7,373
Nov 14, 202521.2722.0521.2722.0522.05-0.16%2,177
Nov 13, 202522.0722.0921.4022.0922.090.18%4,025
Nov 12, 202521.8022.0521.8022.0522.052.82%34,267
Nov 11, 202521.4021.4421.4021.4421.442.14%3,893
Nov 10, 202520.9421.6320.3620.9920.993.30%4,207
Nov 7, 202520.2720.9420.2720.3220.32-1.93%2,061
Nov 6, 202521.3621.3620.7220.7220.722.47%1,102
Nov 5, 202519.6620.2219.6620.2220.220.35%2,076
Nov 4, 202520.1220.7620.1220.1519.780.47%4,570
Nov 3, 202520.0620.7119.4020.0619.69-3.30%3,635
Oct 31, 202520.7420.7420.7420.7420.360.68%1,124
Oct 30, 202519.9220.6019.9220.6020.221.18%3,334
Oct 29, 202520.2620.3620.2620.3619.990.77%4,404
Oct 28, 202519.6320.2119.6320.2119.841.51%6,119
Oct 27, 202519.9420.0119.9119.9119.540.71%5,166
Oct 24, 202519.5719.7719.5719.7719.402.89%34,874
Oct 23, 202519.8819.8819.2119.2118.86-3.05%2,127
Oct 22, 202519.8419.8619.7519.8219.450.08%1,301
Oct 21, 202519.6719.9419.6719.8019.44-1.05%3,620
Oct 20, 202520.1020.1020.0120.0119.641.57%2,166
Oct 17, 202519.7019.7018.9519.7019.34-1.49%2,895
Oct 16, 202518.0820.0018.0820.0019.6311.85%2,863
Oct 15, 202518.5118.5217.8817.8817.55-3.06%1,430
Oct 14, 202518.4118.4518.4118.4518.111.10%978
Oct 13, 202518.2118.3018.2118.2517.91-0.05%3,323