Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
17.96
+0.20 (1.13%)
Nov 20, 2025, 5:39 PM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202517.9618.1517.8617.9617.961.13%7,516,519
Nov 19, 202517.6717.8917.4917.7617.760.91%10,141,220
Nov 18, 202517.7217.9017.4917.6017.60-2.82%9,114,406
Nov 17, 202518.3418.4618.0218.1118.11-1.50%36,597,990
Nov 14, 202518.5018.6918.2318.3918.39-2.62%11,023,150
Nov 13, 202518.8819.0918.8718.8818.88-0.13%8,918,267
Nov 12, 202518.5718.9118.5618.9118.911.94%10,478,540
Nov 11, 202518.2818.5718.2318.5518.551.87%8,198,773
Nov 10, 202517.8118.2117.7218.2118.214.21%9,860,029
Nov 7, 202517.9418.0117.4617.4717.47-2.59%11,925,190
Nov 6, 202517.5818.0517.5717.9417.941.67%9,549,616
Nov 5, 202517.1517.6417.1317.6417.640.57%7,537,637
Nov 4, 202517.2117.6217.1017.5417.281.39%70,416,810
Nov 3, 202517.5717.7917.3017.3017.04-0.77%61,926,700
Oct 31, 202517.3517.7017.2617.4417.180.90%9,459,305
Oct 30, 202517.3917.4117.0517.2817.02-1.71%10,839,270
Oct 29, 202517.2117.5917.0617.5817.322.27%10,597,640
Oct 28, 202517.0717.2217.0417.1916.94-0.06%5,314,738
Oct 27, 202517.0517.2417.0117.2016.951.78%6,468,073
Oct 24, 202517.0217.1016.7416.9016.65-0.35%6,642,829
Oct 23, 202517.0017.1816.9016.9616.71-0.24%4,720,528
Oct 22, 202516.9017.1816.8517.0016.75-0.38%7,017,132
Oct 21, 202517.2717.3017.0117.0716.81-1.33%7,195,421
Oct 20, 202516.8717.3216.7917.3017.043.84%10,945,260
Oct 17, 202516.6617.3816.4016.6616.415.98%31,210,510
Oct 16, 202515.7215.8315.4015.7215.48-0.44%8,992,214
Oct 15, 202515.9916.1415.7915.7915.55-1.25%5,171,295
Oct 14, 202515.8016.0215.7315.9915.750.72%4,705,038
Oct 13, 202515.8015.9015.6915.8715.640.51%3,504,352
Oct 10, 202516.0316.2315.7615.7915.56-1.71%6,727,902
Oct 9, 202516.3616.3616.0316.0715.83-1.80%4,844,409
Oct 8, 202516.0616.4116.0616.3616.121.90%5,980,608
Oct 7, 202516.1016.2416.0516.0615.82-0.74%6,168,600
Oct 6, 202516.3116.4016.0516.1815.94-1.49%5,369,571
Oct 3, 202516.4216.5916.3616.4216.180.55%5,924,322
Oct 2, 202516.4516.6016.2316.3316.09-0.27%7,206,922
Oct 1, 202516.3016.4416.0516.3816.130.21%8,292,053
Sep 30, 202516.2916.4516.2016.3416.100.62%7,128,874
Sep 29, 202516.4716.4816.2216.2416.00-1.37%5,897,273
Sep 26, 202516.1916.4816.1316.4716.222.24%6,730,736
Sep 25, 202516.3716.3816.0516.1115.87-1.71%6,889,561
Sep 24, 202516.1516.3915.9416.3916.141.30%7,445,943
Sep 23, 202516.1216.2615.9316.1815.941.25%6,237,228
Sep 22, 202516.3416.3615.8615.9815.74-2.65%8,132,043
Sep 19, 202516.3016.5416.2316.4116.171.17%22,631,450
Sep 18, 202516.2016.2716.0416.2215.981.03%5,602,617
Sep 17, 202516.2516.2915.9816.0615.82-0.80%6,219,970
Sep 16, 202516.3116.3516.0716.1915.95-1.07%8,185,697
Sep 15, 202516.3016.3916.1816.3616.120.89%4,631,926
Sep 12, 202516.1916.2616.0416.2215.980.03%6,385,493