Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	BBVA	23.95	24.10	23.6601	24.09	0.875	5,636,217	10,813	24.03	25.96
2026-02-05	Z	BBVA	23.88	24.171	23.15	23.20	-2.46	5,533,232	17,308	21.04	23.70
2026-02-04	Z	BBVA	26.03	26.20	25.395	25.67	0.02	1,961,174	9,794	25.50	28.06
2026-02-03	Z	BBVA	25.90	26.05	25.475	25.65	-0.28	2,345,527	9,425	23.14	80.00
2026-02-02	Z	BBVA	25.54	25.96	25.54	25.93	0.52	1,348,316	8,512	25.93	28.30
2026-01-30	Z	BBVA	25.60	25.715	25.235	25.42	-0.025	1,312,360	6,359	24.80	28.00
2026-01-29	Z	BBVA	25.68	25.7299	24.8927	25.44	0.30	2,001,558	8,793	24.47	80.00
2026-01-28	Z	BBVA	25.30	25.36	24.985	25.14	-0.965	1,704,632	9,051	20.00	27.54
2026-01-27	Z	BBVA	25.81	26.14	25.775	26.11	0.675	1,866,679	7,751	26.18	30.50
2026-01-26	Z	BBVA	25.25	25.44	25.23	25.42	0.47	1,108,694	6,646	25.47	25.60
2026-01-23	Z	BBVA	24.79	25.03	24.64	24.97	-0.05	1,415,047	6,984	22.32	25.20
2026-01-22	Z	BBVA	24.77	25.06	24.71	25.02	0.22	1,470,514	8,438	23.88	25.74
2026-01-21	Z	BBVA	24.22	24.835	24.15	24.80	0.68	1,796,332	7,482	23.60	25.00
2026-01-20	Z	BBVA	24.22	24.435	23.99	24.09	-0.27	1,779,905	7,119	21.84	26.98
2026-01-19	Z	BBVA	24.13	24.38	24.06	24.38	0.275	0	0	22.26	24.47
2026-01-16	Z	BBVA	24.13	24.38	24.06	24.38	0.275	1,603,280	6,034	22.26	24.47
2026-01-15	Z	BBVA	24.19	24.33	24.08	24.09	-0.37	1,751,334	7,835	23.09	26.50
2026-01-14	Z	BBVA	24.78	24.78	24.3601	24.47	-0.205	2,190,445	7,519	24.30	24.91
2026-01-13	Z	BBVA	24.47	24.815	24.315	24.67	0.46	3,850,811	14,334	24.20	25.30
2026-01-12	Z	BBVA	23.99	24.22	23.9701	24.22	0.52	1,067,290	5,991	24.05	24.52
2026-01-09	Z	BBVA	23.65	23.78	23.495	23.70	0.10	1,352,644	6,510	22.70	26.05
2026-01-08	Z	BBVA	23.22	23.715	23.20	23.58	0.51	3,229,441	15,667	23.36	25.00
2026-01-07	Z	BBVA	23.27	23.30	23.055	23.08	-0.335	1,511,634	6,845	21.72	25.41
2026-01-06	Z	BBVA	23.98	23.98	23.32	23.41	-0.765	2,120,352	8,109	23.30	26.00
2026-01-05	Z	BBVA	23.79	24.19	23.79	24.19	0.195	1,223,722	6,350	21.96	26.35
2026-01-02	Z	BBVA	23.74	23.99	23.72	23.99	0.66	1,695,216	6,434	23.02	24.19
2026-01-01	Z	BBVA	23.44	23.5626	23.31	23.31	-0.115	0	0	21.09	23.62
2025-12-31	Z	BBVA	23.44	23.5626	23.31	23.31	-0.115	648,565	5,046	21.09	23.62
2025-12-30	Z	BBVA	23.51	23.59	23.4101	23.45	0.30	1,346,417	6,157	21.12	26.03
2025-12-29	Z	BBVA	23.19	23.25	23.12	23.13	-0.005	815,728	4,710	21.05	25.22
2025-12-26	Z	BBVA	23.40	23.4497	23.145	23.15	-0.165	776,908	5,682	21.13	25.90
2025-12-25	Z	BBVA	23.19	23.32	23.152	23.32	0.125	0	0	23.01	23.71
2025-12-24	Z	BBVA	23.19	23.32	23.152	23.32	0.125	289,387	2,260	23.01	23.71
2025-12-23	Z	BBVA	23.11	23.31	23.10	23.19	0.035	733,791	4,250	21.15	25.80
2025-12-22	Z	BBVA	23.21	23.30	23.12	23.14	0.09	855,551	5,121	21.72	25.80
2025-12-19	Z	BBVA	23.34	23.34	23.05	23.05	0.21	1,240,407	5,768	23.19	23.26
2025-12-18	Z	BBVA	22.65	22.95	22.595	22.87	0.35	1,038,655	6,174	20.91	22.95
2025-12-17	Z	BBVA	22.50	22.78	22.405	22.52	-0.035	1,605,203	6,455	22.57	22.70
2025-12-16	Z	BBVA	22.87	22.89	22.47	22.51	-0.45	2,624,482	8,157	21.64	23.85
2025-12-15	Z	BBVA	22.89	23.00	22.7633	22.97	0.37	646,793	4,733	19.89	25.40
2025-12-12	Z	BBVA	22.86	22.88	22.415	22.63	-0.15	1,524,618	5,156	21.33	22.82
2025-12-11	Z	BBVA	22.87	22.8988	22.69	22.76	0.41	1,462,184	5,193	20.75	25.00
2025-12-10	Z	BBVA	22.13	22.38	21.93	22.36	0.46	1,171,727	6,227	21.33	24.53
2025-12-09	Z	BBVA	21.98	22.10	21.8233	21.89	0.045	1,516,075	6,687	19.92	32.85
2025-12-08	Z	BBVA	21.94	22.02	21.77	21.84	0.07	1,455,651	7,315	19.54	23.88
2025-12-05	Z	BBVA	22.07	22.15	21.77	21.80	-0.365	1,594,346	6,502	19.44	25.00
2025-12-04	Z	BBVA	22.00	22.24	21.95	22.15	0.245	860,897	5,290	20.12	25.00
2025-12-03	Z	BBVA	22.04	22.0965	21.65	21.90	0.065	1,083,202	5,258	19.76	21.94
2025-12-02	Z	BBVA	21.90	21.9156	21.735	21.86	0.115	1,322,460	7,357	21.60	23.88
2025-12-01	Z	BBVA	21.69	21.865	21.69	21.73	0.17	794,769	5,934	19.37	25.00
2025-11-28	Z	BBVA	21.53	21.58	21.485	21.55	0.045	421,235	3,065	18.57	25.00
2025-11-27	Z	BBVA	21.35	21.585	21.33	21.50	0.345	0	0	18.57	22.30
2025-11-26	Z	BBVA	21.35	21.585	21.33	21.50	0.345	1,442,440	5,606	18.57	22.30
2025-11-25	Z	BBVA	21.19	21.26	21.075	21.17	0.525	1,013,246	5,365	20.00	23.65
2025-11-24	Z	BBVA	20.57	20.785	20.53	20.64	0.225	1,045,540	5,901	20.59	22.79
2025-11-21	Z	BBVA	20.36	20.575	20.23	20.40	0.20	1,282,195	7,207	20.00	22.79
2025-11-20	Z	BBVA	20.78	20.90	20.21	20.23	-0.28	1,417,909	7,028	17.84	21.00
2025-11-19	Z	BBVA	20.52	20.625	20.41	20.52	0.045	1,212,052	5,889	18.20	23.17
2025-11-18	Z	BBVA	20.35	20.47	20.21	20.45	-0.32	2,131,570	8,528	15.00	23.88
2025-11-17	Z	BBVA	20.92	20.99	20.63	20.77	-0.435	1,232,487	6,755	18.75	23.98
2025-11-14	Z	BBVA	21.26	21.40	21.16	21.19	-0.405	3,295,207	8,637	19.21	23.54
2025-11-13	Z	BBVA	22.03	22.09	21.5901	21.61	-0.245	1,181,379	6,431	19.44	23.88
2025-11-12	Z	BBVA	21.76	21.8972	21.715	21.83	0.39	1,095,016	5,738	21.30	23.72
2025-11-11	Z	BBVA	21.32	21.52	21.30	21.45	0.35	1,108,717	6,572	20.50	23.85
2025-11-10	Z	BBVA	20.91	21.13	20.85	21.10	0.705	1,424,310	6,191	20.11	22.94