Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
25.40
+0.31 (1.24%)
Sep 3, 2026, 5:35 PM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202625.1225.4025.0625.4025.401.24%5,661,893
Sep 2, 202624.9225.2324.8425.0925.090.93%5,495,588
Sep 1, 202625.0025.1024.7324.8624.86-0.68%5,043,923
Aug 31, 202625.0725.2625.0125.0325.03-0.04%6,130,392
Aug 28, 202624.8825.0624.7225.0425.041.54%5,614,990
Aug 27, 202624.9625.0324.6424.6624.66-1.16%3,645,253
Aug 26, 202624.7425.0924.7424.9524.951.05%5,479,321
Aug 25, 202625.0925.1624.5724.6924.69-1.52%6,836,245
Aug 24, 202624.7125.1524.7125.0725.071.01%4,271,977
Aug 21, 202624.6424.8524.6424.8224.821.26%5,944,225
Aug 20, 202624.5524.7624.3924.5124.51-0.45%5,172,947
Aug 19, 202624.9324.9824.6224.6224.62-1.05%7,892,884
Aug 18, 202625.0025.2024.8624.8824.880.16%5,599,701
Aug 17, 202624.8824.9924.7924.8424.84-0.44%5,587,672
Aug 14, 202624.9525.0524.7924.9524.950.16%3,645,411
Aug 13, 202625.0025.2824.9024.9124.910.44%5,584,703
Aug 12, 202624.8025.0424.7024.8024.80-6,165,842
Aug 11, 202624.6124.9624.6124.8024.800.40%5,012,846
Aug 10, 202624.4824.8724.4524.7024.700.41%4,200,817
Aug 7, 202624.5124.8524.4824.6024.600.04%5,529,122
Aug 6, 202624.6024.9124.5624.5924.591.24%5,655,105
Aug 5, 202624.4124.6824.2424.2924.29-1.26%7,476,522
Aug 4, 202624.6824.7924.3624.6024.60-0.32%6,247,338
Aug 3, 202624.4024.7024.4024.6824.681.98%7,776,941
Jul 31, 202623.9624.4523.8424.2024.201.00%9,932,849
Jul 30, 202623.1024.0222.9423.9623.965.00%13,412,823
Jul 29, 202623.2323.3222.7222.8222.82-1.85%9,213,075
Jul 28, 202623.3623.4223.0723.2523.250.22%7,661,298
Jul 27, 202623.0523.3723.0423.2023.201.49%8,979,208
Jul 24, 202622.4022.8722.3522.8622.862.56%5,779,703
Jul 23, 202622.9222.9722.2422.2922.29-2.83%7,681,387
Jul 22, 202622.6123.1222.5722.9422.941.64%9,075,513
Jul 21, 202622.2522.6122.2322.5722.571.58%7,184,306
Jul 20, 202621.9722.3021.9222.2222.220.68%5,951,609
Jul 17, 202622.2222.3421.8222.0722.07-2.35%9,028,988
Jul 16, 202622.4522.6022.1722.6022.601.76%11,223,791
Jul 15, 202622.3922.4222.1322.2122.21-1.60%7,194,125
Jul 14, 202622.2322.7022.0522.5722.570.80%4,460,924
Jul 13, 202622.3822.6322.3222.3922.39-0.40%5,622,238
Jul 10, 202622.2022.6222.1622.4822.481.54%6,076,884
Jul 9, 202622.1122.3022.0822.1422.140.77%9,804,133
Jul 8, 202622.7722.8021.8721.9721.97-3.64%10,485,230
Jul 7, 202622.8723.1122.7922.8022.800.09%6,298,258
Jul 6, 202622.7522.9722.6322.7822.780.18%6,045,046
Jul 3, 202622.4822.7422.4622.7422.741.34%7,059,144
Jul 2, 202621.9922.6321.9722.4422.442.23%10,927,899
Jul 1, 202621.8021.9921.6421.9521.950.37%5,630,055
Jun 30, 202621.6221.8721.4721.8721.871.48%9,960,544
Jun 29, 202621.4921.5921.4121.5521.550.37%6,487,326
Jun 26, 202621.5021.6321.2921.4721.47-1.01%6,696,222