Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain · Delayed Price · Currency is EUR 16.09
-0.13 (-0.77%)
Sep 12, 2025, 12:45 PM CET
BME:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.16 | 16.27 | 16.01 | 16.21 | 16.21 | 0.37% | 5,717,806 |
| Sep 10, 2025 | 15.96 | 16.26 | 15.89 | 16.15 | 16.15 | 1.32% | 9,667,215 |
| Sep 9, 2025 | 15.84 | 15.96 | 15.61 | 15.94 | 15.94 | 1.08% | 6,910,434 |
| Sep 8, 2025 | 15.65 | 15.82 | 15.60 | 15.77 | 15.77 | 1.02% | 4,465,431 |
| Sep 5, 2025 | 15.90 | 16.03 | 15.55 | 15.61 | 15.61 | -1.27% | 6,704,915 |
| Sep 4, 2025 | 15.51 | 15.82 | 15.39 | 15.81 | 15.81 | 2.46% | 6,616,003 |
| Sep 3, 2025 | 15.47 | 15.50 | 15.28 | 15.43 | 15.43 | -0.06% | 4,518,077 |
| Sep 2, 2025 | 15.64 | 15.68 | 15.29 | 15.44 | 15.44 | -1.03% | 5,342,711 |
| Sep 1, 2025 | 15.57 | 15.60 | 15.48 | 15.60 | 15.60 | 0.71% | 2,459,135 |
| Aug 29, 2025 | 15.51 | 15.59 | 15.38 | 15.49 | 15.49 | -0.45% | 5,457,865 |
| Aug 28, 2025 | 15.53 | 15.62 | 15.42 | 15.56 | 15.56 | 0.19% | 6,177,207 |
| Aug 27, 2025 | 15.83 | 15.84 | 15.48 | 15.53 | 15.53 | -2.02% | 7,240,646 |
| Aug 26, 2025 | 15.95 | 16.04 | 15.84 | 15.85 | 15.85 | -1.86% | 9,769,102 |
| Aug 25, 2025 | 16.31 | 16.45 | 16.09 | 16.15 | 16.15 | -1.82% | 4,974,861 |
| Aug 22, 2025 | 16.34 | 16.53 | 16.33 | 16.45 | 16.45 | 0.18% | 4,535,874 |
| Aug 21, 2025 | 16.19 | 16.43 | 16.15 | 16.42 | 16.42 | 1.05% | 5,505,165 |
| Aug 20, 2025 | 16.29 | 16.40 | 16.19 | 16.25 | 16.25 | -0.91% | 4,264,401 |
| Aug 19, 2025 | 16.36 | 16.43 | 16.28 | 16.40 | 16.40 | 0.24% | 5,807,014 |
| Aug 18, 2025 | 16.40 | 16.45 | 16.20 | 16.36 | 16.36 | -0.73% | 5,220,754 |
| Aug 15, 2025 | 16.63 | 16.70 | 16.45 | 16.48 | 16.48 | 0.80% | 7,121,531 |
| Aug 14, 2025 | 16.03 | 16.39 | 16.02 | 16.35 | 16.35 | 2.06% | 6,705,680 |
| Aug 13, 2025 | 15.79 | 16.06 | 15.79 | 16.02 | 16.02 | 1.65% | 7,061,612 |
| Aug 12, 2025 | 16.05 | 16.16 | 15.76 | 15.76 | 15.76 | -1.87% | 8,771,944 |
| Aug 11, 2025 | 15.95 | 16.07 | 15.76 | 16.06 | 16.06 | 0.75% | 6,090,886 |
| Aug 8, 2025 | 15.50 | 16.01 | 15.49 | 15.94 | 15.94 | 2.84% | 9,627,105 |
| Aug 7, 2025 | 15.46 | 15.60 | 15.38 | 15.50 | 15.50 | 1.71% | 9,042,508 |
| Aug 6, 2025 | 14.99 | 15.27 | 14.90 | 15.24 | 15.24 | 2.08% | 8,699,520 |
| Aug 5, 2025 | 14.85 | 14.97 | 14.59 | 14.93 | 14.93 | 0.88% | 6,654,517 |
| Aug 4, 2025 | 14.47 | 14.84 | 14.34 | 14.80 | 14.80 | 3.06% | 6,757,222 |
| Aug 1, 2025 | 14.59 | 14.65 | 14.21 | 14.36 | 14.36 | -1.91% | 11,828,096 |
| Jul 31, 2025 | 14.00 | 14.79 | 13.97 | 14.64 | 14.64 | 7.96% | 21,012,989 |
| Jul 30, 2025 | 13.50 | 13.57 | 13.29 | 13.56 | 13.56 | 0.44% | 8,726,758 |
| Jul 29, 2025 | 13.21 | 13.50 | 13.20 | 13.50 | 13.50 | 2.43% | 8,284,115 |
| Jul 28, 2025 | 13.26 | 13.38 | 13.11 | 13.18 | 13.18 | 1.15% | 8,131,572 |
| Jul 25, 2025 | 13.00 | 13.07 | 12.90 | 13.03 | 13.03 | 0.23% | 5,722,689 |
| Jul 24, 2025 | 13.00 | 13.09 | 12.93 | 13.00 | 13.00 | 1.17% | 10,053,166 |
| Jul 23, 2025 | 12.80 | 12.92 | 12.70 | 12.85 | 12.85 | 1.74% | 10,886,232 |
| Jul 22, 2025 | 12.63 | 12.74 | 12.52 | 12.63 | 12.63 | -0.32% | 4,822,843 |
| Jul 21, 2025 | 12.70 | 12.74 | 12.55 | 12.67 | 12.67 | -0.71% | 5,865,158 |
| Jul 18, 2025 | 12.85 | 12.86 | 12.72 | 12.76 | 12.76 | -0.08% | 5,871,873 |
| Jul 17, 2025 | 12.80 | 12.88 | 12.70 | 12.77 | 12.77 | 0.55% | 6,019,281 |
| Jul 16, 2025 | 12.70 | 12.85 | 12.66 | 12.70 | 12.70 | -0.39% | 6,163,379 |
| Jul 15, 2025 | 13.05 | 13.06 | 12.71 | 12.75 | 12.75 | -1.92% | 5,777,181 |
| Jul 14, 2025 | 12.80 | 13.03 | 12.78 | 13.00 | 13.00 | 0.46% | 4,400,364 |
| Jul 11, 2025 | 13.24 | 13.29 | 12.92 | 12.94 | 12.94 | -3.07% | 6,944,580 |
| Jul 10, 2025 | 13.60 | 13.62 | 13.35 | 13.35 | 13.35 | -1.84% | 6,846,086 |
| Jul 9, 2025 | 13.45 | 13.67 | 13.43 | 13.60 | 13.60 | 1.72% | 10,187,531 |
| Jul 8, 2025 | 13.26 | 13.48 | 13.23 | 13.37 | 13.37 | 1.67% | 9,131,982 |
| Jul 7, 2025 | 12.88 | 13.15 | 12.86 | 13.15 | 13.15 | 1.78% | 6,232,876 |
| Jul 4, 2025 | 13.17 | 13.25 | 12.85 | 12.92 | 12.92 | -2.56% | 6,011,659 |