Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVXF)
OTCMKTS · Delayed Price · Currency is USD
22.80
+0.85 (3.87%)
At close: Apr 28, 2026

BBVXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2222.8022.2222.8022.803.87%3,878
Apr 27, 202621.6522.6021.6521.9521.95-1.75%6,837
Apr 24, 202621.7122.3421.7122.3422.341.27%2,258
Apr 23, 202621.2622.5421.1022.0622.06-1.28%3,435
Apr 22, 202622.3822.4322.3522.3522.35-2.15%2,041
Apr 21, 202622.9723.4422.8422.8422.84-5.05%2,424
Apr 20, 202623.2524.0523.1724.0524.052.61%7,390
Apr 17, 202623.8324.5122.9023.4423.44-2.30%5,653
Apr 16, 202623.3523.9923.3523.9923.992.76%1,069
Apr 15, 202623.3324.0623.3323.3523.350.97%1,575
Apr 14, 202623.8423.8423.1223.1223.12-1.54%2,253
Apr 13, 202623.1623.4822.3223.4823.481.50%16,774
Apr 10, 202623.1223.1922.4723.1423.140.19%3,393
Apr 9, 202622.4323.0921.4023.0923.091.38%4,498
Apr 8, 202623.1123.1122.7422.7822.787.43%2,792
Apr 7, 202621.7922.4021.2021.2020.51-4.29%2,295
Apr 6, 202622.1522.1622.1522.1521.423.92%5,390
Apr 2, 202621.2421.3421.2421.3220.62-0.63%2,238
Apr 1, 202622.4522.4521.4521.4520.752.93%2,541
Mar 31, 202620.6321.0020.2520.8420.163.25%6,531
Mar 30, 202620.6120.6119.9820.1819.52-2.49%2,371
Mar 27, 202620.7020.7020.7020.7020.02-2.79%2,517
Mar 26, 202620.8021.8020.3021.3020.601.40%4,933
Mar 25, 202621.7822.5521.0021.0020.31-2.37%14,746
Mar 24, 202621.0121.5120.5121.5120.811.49%1,777
Mar 23, 202621.3321.6520.5221.2020.502.17%3,317
Mar 20, 202620.9620.9620.6120.7520.071.02%3,262
Mar 19, 202620.6520.6620.5420.5419.86-2.12%2,748
Mar 18, 202620.9820.9820.9820.9820.29-0.38%1,354
Mar 17, 202621.1121.1120.9121.0620.370.89%1,186
Mar 16, 202620.9321.4920.2620.8820.19-2.88%4,018
Mar 13, 202620.8821.6520.1021.5020.792.70%3,059
Mar 12, 202620.8920.9320.6320.9320.24-4.06%3,441
Mar 11, 202620.8022.0020.8021.8221.10-0.34%7,082
Mar 10, 202622.1222.1221.8921.8921.17-0.05%7,055
Mar 9, 202620.8321.9020.6921.9021.182.50%4,314
Mar 6, 202621.2621.3720.7621.3720.67-3.08%3,704
Mar 5, 202622.0522.0521.4622.0521.322.01%11,341
Mar 4, 202621.4821.9721.4821.6120.900.92%2,373
Mar 3, 202621.9021.9020.4421.4120.71-5.62%16,351
Mar 2, 202622.6923.2021.3622.6921.94-3.86%11,698
Feb 27, 202624.0024.4023.2023.6022.831.51%6,459
Feb 26, 202624.0524.0522.8523.2522.490.22%2,790
Feb 25, 202624.0024.0023.2023.2022.44-2.77%5,050
Feb 24, 202623.2923.8623.2923.8623.08-0.84%10,627
Feb 23, 202623.8724.0623.2324.0623.271.86%2,780
Feb 20, 202623.3623.6222.7023.6222.850.74%3,404
Feb 19, 202623.0523.7522.7923.4522.68-0.11%2,291
Feb 18, 202623.7124.1523.1423.4822.713.26%7,307
Feb 17, 202623.2323.4822.7322.7321.99-1.99%5,898
Feb 13, 202622.7223.5522.7223.2022.44-5.04%2,824
Feb 12, 202623.5824.4323.1524.4323.631.71%79,053
Feb 11, 202624.0224.0224.0224.0223.23-2.54%803
Feb 10, 202624.7025.2824.0024.6423.831.94%41,591
Feb 9, 202624.2824.5124.1724.1723.38-0.31%2,339
Feb 6, 202624.0024.2523.3424.2523.450.75%3,166
Feb 5, 202624.1524.1523.7724.0723.28-6.96%3,052
Feb 4, 202626.0726.7425.8225.8725.021.57%5,239
Feb 3, 202625.9925.9925.2125.4724.63-3.27%171,746
Feb 2, 202625.2926.7524.5026.3325.465.60%13,901
Jan 30, 202625.6725.6724.9324.9324.110.93%11,623
Jan 29, 202626.0826.0824.7024.7023.89-2.79%11,148
Jan 28, 202625.3325.9325.2225.4124.58-0.68%12,095
Jan 27, 202625.7026.0025.5925.5924.751.01%6,578
Jan 26, 202625.3425.3424.5725.3324.504.45%2,444
Jan 23, 202625.3525.9024.2524.2523.46-2.67%90,007
Jan 22, 202623.9524.9923.9524.9224.105.13%2,228
Jan 21, 202624.3224.4023.7023.7022.92-2.61%104,826
Jan 20, 202623.9324.3423.9324.3423.540.58%4,352
Jan 16, 202624.2024.2024.2024.2023.40-0.35%2,109
Jan 15, 202624.2824.2824.2824.2823.48-1.04%1,237
Jan 14, 202624.5425.3724.5424.5423.731.20%6,845
Jan 13, 202624.4624.4624.2524.2523.452.91%3,018
Jan 12, 202624.0824.1023.2523.5622.79-3.13%2,593
Jan 9, 202623.6924.3223.6424.3223.524.56%3,994
Jan 8, 202623.2523.2623.2523.2622.500.45%1,369
Jan 7, 202623.3123.4423.1623.1622.40-3.36%4,626
Jan 6, 202623.9823.9823.2523.9623.18-0.23%2,334
Jan 5, 202624.0424.0524.0224.0223.230.25%7,553
Jan 2, 202624.0024.0023.9623.9623.17-2.48%2,947
Dec 31, 202524.5624.5623.3924.5623.764.24%1,446
Dec 30, 202523.5623.5723.5623.5722.794.50%447
Dec 29, 202523.2523.2722.5522.5521.81-3.43%2,067
Dec 26, 202523.3523.3523.3523.3522.593.55%3,678
Dec 24, 202523.3523.3522.5522.5521.81-2.80%1,226
Dec 23, 202523.2024.0023.2023.2022.443.11%1,009
Dec 22, 202523.3324.1522.5022.5021.76-0.22%29,860
Dec 19, 202523.3523.3522.5522.5521.81-1.42%4,394
Dec 18, 202522.7522.8822.2022.8822.13-1.53%6,085
Dec 17, 202522.6523.2322.6023.2322.471.71%2,388
Dec 16, 202523.2423.5122.8422.8422.09-0.26%1,031
Dec 15, 202522.9222.9222.8922.9022.150.86%4,105
Dec 12, 202522.9022.9022.6622.7121.96-0.79%1,335
Dec 11, 202522.8922.8922.8922.8922.143.53%816
Dec 10, 202522.2022.2022.1122.1121.38-2.96%1,089
Dec 9, 202522.0822.7822.0822.7822.033.88%3,512
Dec 8, 202521.9721.9721.9321.9321.21-1.13%1,341
Dec 5, 202522.1522.9122.1522.1821.45-0.09%2,454
Dec 4, 202522.2122.2121.5022.2021.471.00%2,454
Dec 3, 202522.1022.1021.9821.9821.260.34%21,926