Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
17.43
+0.24 (1.37%)
Oct 29, 2025, 2:55 PM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.2117.4717.0617.4217.421.31%3,126,339
Oct 28, 202517.0717.2217.0417.1917.19-0.06%5,313,538
Oct 27, 202517.0517.2417.0117.2017.201.78%6,597,073
Oct 24, 202517.0217.1016.7416.9016.90-0.35%6,644,829
Oct 23, 202517.0017.1816.9016.9616.96-0.24%4,720,528
Oct 22, 202516.9017.1816.8517.0017.00-0.41%7,052,132
Oct 21, 202517.2717.3017.0117.0717.07-1.33%7,222,921
Oct 20, 202516.8717.3216.7917.3017.303.84%10,945,260
Oct 17, 202516.6617.3816.4016.6616.665.98%32,814,118
Oct 16, 202515.7215.8315.4015.7215.72-0.44%9,712,214
Oct 15, 202515.9916.1415.7915.7915.79-1.25%5,516,295
Oct 14, 202515.8016.0215.7315.9915.990.76%4,759,038
Oct 13, 202515.8015.9015.6915.8715.870.51%3,584,352
Oct 10, 202516.0316.2315.7615.7915.79-1.74%6,871,402
Oct 9, 202516.3616.3616.0216.0716.07-1.77%4,988,409
Oct 8, 202516.0616.4116.0616.3616.361.87%5,980,608
Oct 7, 202516.1016.2416.0516.0616.06-0.74%6,168,600
Oct 6, 202516.3116.4016.0516.1816.18-1.46%5,369,571
Oct 3, 202516.4216.5916.3616.4216.420.55%6,174,322
Oct 2, 202516.4516.6016.2316.3316.33-0.31%7,206,922
Oct 1, 202516.3016.4416.0516.3816.380.24%8,292,053
Sep 30, 202516.2916.4516.2016.3416.340.62%7,128,874
Sep 29, 202516.4716.4816.2216.2416.24-1.40%5,897,273
Sep 26, 202516.1816.4816.1316.4716.472.23%6,731,436
Sep 25, 202516.3616.3816.0516.1116.11-1.71%7,227,061
Sep 24, 202516.1516.3915.9416.3916.391.30%7,615,943
Sep 23, 202516.1216.2615.9316.1816.181.25%6,237,228
Sep 22, 202516.3416.3615.8615.9815.98-2.62%8,132,243
Sep 19, 202516.3016.5416.2316.4116.411.17%24,379,650
Sep 18, 202516.2016.2716.0416.2216.221.00%5,602,617
Sep 17, 202516.2516.2915.9816.0616.06-0.74%6,219,970
Sep 16, 202516.3116.3516.0716.1816.18-1.10%8,185,697
Sep 15, 202516.3016.3916.1816.3616.360.86%4,631,926
Sep 12, 202516.1916.2616.0416.2216.220.06%6,610,893
Sep 11, 202516.1616.2716.0116.2116.210.37%5,717,806
Sep 10, 202515.9616.2615.8916.1516.151.32%9,667,215
Sep 9, 202515.8415.9615.6115.9415.941.08%6,910,434
Sep 8, 202515.6515.8215.6015.7715.771.02%4,465,431
Sep 5, 202515.9016.0315.5515.6115.61-1.27%6,704,915
Sep 4, 202515.5115.8215.3915.8115.812.46%6,616,003
Sep 3, 202515.4715.5015.2815.4315.43-0.06%4,518,077
Sep 2, 202515.6415.6815.2915.4415.44-1.03%5,342,711
Sep 1, 202515.5715.6015.4815.6015.600.71%2,459,135
Aug 29, 202515.5115.5915.3815.4915.49-0.45%5,457,865
Aug 28, 202515.5315.6215.4215.5615.560.19%6,177,207
Aug 27, 202515.8315.8415.4815.5315.53-2.02%7,240,646
Aug 26, 202515.9516.0415.8415.8515.85-1.86%9,769,102
Aug 25, 202516.3116.4516.0916.1516.15-1.82%4,974,861
Aug 22, 202516.3416.5316.3316.4516.450.18%4,535,874
Aug 21, 202516.1916.4316.1516.4216.421.05%5,505,165