BBVA.MCBBVA.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $21.30 | $21.30 | $21.01 | $21.01 | 8.33M |
| 1/13/2026 | $20.76 | $21.07 | $20.73 | $21.01 | 8.44M |
| 1/12/2026 | $20.28 | $20.71 | $20.10 | $20.71 | 7.90M |
| 1/9/2026 | $20.36 | $20.45 | $20.08 | $20.45 | 11.61M |
| 1/8/2026 | $19.68 | $20.07 | $19.61 | $20.07 | 7.26M |
| 1/7/2026 | $20.10 | $20.15 | $19.84 | $19.87 | 10.27M |
| 1/6/2026 | $20.62 | $20.82 | $20.20 | $20.35 | 9.21M |
| 1/5/2026 | $20.64 | $20.78 | $20.29 | $20.62 | 9.15M |
| 1/2/2026 | $19.95 | $20.43 | $19.89 | $20.38 | 6.85M |
| 12/31/2025 | $19.86 | $20.13 | $19.86 | $20.05 | 3.74M |
| 12/30/2025 | $19.68 | $20.12 | $19.68 | $20.08 | 6.13M |
| 12/29/2025 | $19.79 | $19.89 | $19.70 | $19.79 | 8.26M |
| 12/24/2025 | $19.63 | $19.84 | $19.63 | $19.75 | 2.19M |
| 12/23/2025 | $19.75 | $19.88 | $19.49 | $19.77 | 7.07M |
| 12/22/2025 | $19.79 | $20.03 | $19.73 | $19.78 | 6.16M |
| 12/19/2025 | $19.70 | $19.93 | $19.48 | $19.77 | 35.72M |
| 12/18/2025 | $19.20 | $19.57 | $19.14 | $19.57 | 11.77M |
| 12/17/2025 | $19.38 | $19.45 | $19.11 | $19.19 | 10.65M |
| 12/16/2025 | $19.37 | $19.72 | $19.31 | $19.31 | 10.60M |
| 12/15/2025 | $19.42 | $19.56 | $19.39 | $19.56 | 9.78M |
| 12/12/2025 | $19.50 | $19.56 | $19.14 | $19.20 | 10.98M |
| 12/11/2025 | $19.07 | $19.57 | $18.90 | $19.43 | 11.02M |
| 12/10/2025 | $18.83 | $19.13 | $18.83 | $18.98 | 11.47M |
| 12/9/2025 | $18.95 | $19.07 | $18.79 | $18.93 | 9.69M |
| 12/8/2025 | $18.80 | $18.96 | $18.73 | $18.96 | 8.07M |
| 12/5/2025 | $19.10 | $19.26 | $18.85 | $18.88 | 9.32M |
| 12/4/2025 | $18.96 | $19.10 | $18.65 | $19.10 | 12.87M |
| 12/3/2025 | $18.80 | $19.08 | $18.68 | $18.68 | 12.92M |
| 12/2/2025 | $18.78 | $18.98 | $18.75 | $18.82 | 15.94M |
| 12/1/2025 | $18.57 | $18.76 | $18.45 | $18.76 | 9.90M |
| 11/28/2025 | $18.53 | $18.67 | $18.48 | $18.57 | 4.31M |
| 11/27/2025 | $18.63 | $18.64 | $18.48 | $18.52 | 3.48M |
| 11/26/2025 | $18.32 | $18.60 | $18.31 | $18.60 | 6.53M |
| 11/25/2025 | $17.93 | $18.41 | $17.90 | $18.29 | 5.29M |
| 11/24/2025 | $17.77 | $18.09 | $17.77 | $17.98 | 12.76M |
| 11/21/2025 | $17.54 | $17.81 | $17.47 | $17.70 | 10.12M |
| 11/20/2025 | $17.96 | $18.15 | $17.86 | $17.96 | 7.76M |
| 11/19/2025 | $17.67 | $17.89 | $17.49 | $17.76 | 10.14M |
| 11/18/2025 | $17.72 | $17.90 | $17.49 | $17.60 | 9.11M |
| 11/17/2025 | $18.34 | $18.46 | $18.02 | $18.11 | 36.60M |
| 11/14/2025 | $18.50 | $18.69 | $18.23 | $18.39 | 11.02M |
| 11/13/2025 | $18.88 | $19.09 | $18.87 | $18.88 | 9.07M |
| 11/12/2025 | $18.57 | $18.91 | $18.56 | $18.91 | 10.48M |
| 11/11/2025 | $18.28 | $18.57 | $18.23 | $18.55 | 8.22M |
| 11/10/2025 | $17.81 | $18.21 | $17.72 | $18.20 | 9.86M |
| 11/7/2025 | $17.94 | $18.01 | $17.46 | $17.47 | 11.93M |
| 11/6/2025 | $17.58 | $18.05 | $17.57 | $17.93 | 10.10M |
| 11/5/2025 | $17.15 | $17.64 | $17.13 | $17.64 | 8.47M |
| 11/4/2025 | $17.21 | $17.62 | $17.10 | $17.54 | 88.30M |
| 11/3/2025 | $17.57 | $17.79 | $17.30 | $17.30 | 76.93M |
| 10/31/2025 | $17.35 | $17.70 | $17.26 | $17.43 | 9.59M |
| 10/30/2025 | $17.39 | $17.41 | $17.05 | $17.28 | 10.84M |
| 10/29/2025 | $17.21 | $17.59 | $17.06 | $17.58 | 10.75M |
| 10/28/2025 | $17.07 | $17.22 | $17.04 | $17.19 | 5.31M |
| 10/27/2025 | $17.05 | $17.24 | $17.01 | $17.20 | 6.60M |
| 10/24/2025 | $17.02 | $17.10 | $16.74 | $16.90 | 6.64M |
| 10/23/2025 | $17.00 | $17.18 | $16.90 | $16.96 | 4.72M |
| 10/22/2025 | $16.90 | $17.18 | $16.85 | $17.00 | 7.05M |
| 10/21/2025 | $17.27 | $17.30 | $17.01 | $17.07 | 7.22M |
| 10/20/2025 | $16.87 | $17.32 | $16.79 | $17.30 | 10.95M |
| 10/17/2025 | $16.66 | $17.38 | $16.40 | $16.66 | 32.81M |