Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain · Delayed Price · Currency is EUR 21.58
+0.52 (2.47%)
Nov 2, 2026, 5:37 PM CET
BME:BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21.13 | 21.66 | 21.10 | 21.58 | 21.58 | 2.47% | 6,393,759 |
| Oct 30, 2026 | 21.53 | 21.62 | 21.03 | 21.06 | 21.06 | -3.70% | 9,269,292 |
| Oct 29, 2026 | 21.23 | 21.89 | 21.07 | 21.87 | 21.87 | -2.58% | 14,081,031 |
| Oct 28, 2026 | 22.73 | 22.84 | 22.36 | 22.45 | 22.45 | -1.10% | 6,028,023 |
| Oct 27, 2026 | 22.53 | 22.79 | 22.42 | 22.70 | 22.70 | -0.13% | 6,491,121 |
| Oct 26, 2026 | 22.29 | 22.79 | 22.09 | 22.73 | 22.73 | 2.25% | 7,092,870 |
| Oct 23, 2026 | 22.28 | 22.30 | 21.82 | 22.23 | 22.23 | 0.18% | 9,008,466 |
| Oct 22, 2026 | 22.65 | 22.75 | 22.19 | 22.19 | 22.19 | -3.73% | 7,486,574 |
| Oct 21, 2026 | 22.65 | 23.10 | 22.50 | 23.05 | 23.05 | 1.59% | 7,022,371 |
| Oct 20, 2026 | 22.66 | 22.96 | 22.30 | 22.69 | 22.69 | -0.18% | 7,012,256 |
| Oct 19, 2026 | 22.90 | 22.93 | 22.49 | 22.73 | 22.73 | -1.94% | 7,057,997 |
| Oct 16, 2026 | 23.17 | 23.32 | 23.05 | 23.18 | 23.18 | 0.83% | 7,575,441 |
| Oct 15, 2026 | 22.90 | 23.28 | 22.78 | 22.99 | 22.99 | -0.61% | 8,596,111 |
| Oct 14, 2026 | 23.23 | 23.47 | 22.96 | 23.13 | 23.13 | -0.39% | 8,815,098 |
| Oct 13, 2026 | 23.38 | 23.49 | 23.11 | 23.22 | 23.22 | -0.09% | 6,143,866 |
| Oct 12, 2026 | 23.36 | 23.58 | 23.35 | 23.54 | 23.24 | 1.86% | 6,050,027 |
| Oct 9, 2026 | 23.46 | 23.47 | 23.11 | 23.11 | 22.82 | 0.39% | 9,501,533 |
| Oct 8, 2026 | 23.05 | 23.32 | 22.77 | 23.02 | 22.73 | -1.75% | 9,442,672 |
| Oct 7, 2026 | 23.97 | 24.02 | 23.24 | 23.43 | 23.13 | -3.50% | 10,729,608 |
| Oct 6, 2026 | 24.25 | 24.52 | 24.22 | 24.28 | 23.97 | 1.17% | 5,289,110 |
| Oct 5, 2026 | 23.79 | 24.11 | 23.39 | 24.00 | 23.69 | 1.14% | 8,405,595 |
| Oct 2, 2026 | 23.86 | 23.92 | 23.18 | 23.73 | 23.43 | -0.34% | 7,594,798 |
| Oct 1, 2026 | 24.59 | 24.65 | 23.81 | 23.81 | 23.51 | -4.03% | 11,912,165 |
| Sep 30, 2026 | 25.18 | 25.44 | 24.81 | 24.81 | 24.49 | -1.47% | 9,088,757 |
| Sep 29, 2026 | 25.34 | 25.57 | 25.11 | 25.18 | 24.86 | -0.20% | 5,101,660 |
| Sep 28, 2026 | 25.25 | 25.50 | 25.00 | 25.23 | 24.91 | 0.12% | 5,279,924 |
| Sep 25, 2026 | 25.18 | 25.27 | 25.02 | 25.20 | 24.88 | 1.29% | 5,462,623 |
| Sep 24, 2026 | 24.70 | 25.07 | 24.66 | 24.88 | 24.56 | - | 4,925,091 |
| Sep 23, 2026 | 25.10 | 25.22 | 24.72 | 24.88 | 24.56 | -0.24% | 5,433,243 |
| Sep 22, 2026 | 25.21 | 25.42 | 24.94 | 24.94 | 24.62 | -0.83% | 6,907,579 |
| Sep 21, 2026 | 24.90 | 25.17 | 24.84 | 25.15 | 24.83 | 1.99% | 4,794,593 |
| Sep 18, 2026 | 25.20 | 25.21 | 24.60 | 24.66 | 24.35 | -1.91% | 25,651,226 |
| Sep 17, 2026 | 24.65 | 25.18 | 24.65 | 25.14 | 24.82 | 1.70% | 7,804,076 |
| Sep 16, 2026 | 25.08 | 25.17 | 24.63 | 24.72 | 24.41 | -0.72% | 8,129,169 |
| Sep 15, 2026 | 24.96 | 25.12 | 24.59 | 24.90 | 24.58 | -0.72% | 5,422,118 |
| Sep 14, 2026 | 25.32 | 25.49 | 24.93 | 25.08 | 24.76 | -1.30% | 5,420,136 |
| Sep 11, 2026 | 25.11 | 25.41 | 25.08 | 25.41 | 25.09 | 1.84% | 6,118,293 |
| Sep 10, 2026 | 25.19 | 25.27 | 24.81 | 24.95 | 24.63 | -0.40% | 5,572,044 |
| Sep 9, 2026 | 25.10 | 25.15 | 24.59 | 25.05 | 24.73 | -1.18% | 8,520,486 |
| Sep 8, 2026 | 25.28 | 25.38 | 25.03 | 25.35 | 25.03 | -0.12% | 4,190,139 |
| Sep 7, 2026 | 25.40 | 25.44 | 25.20 | 25.38 | 25.06 | -0.04% | 3,100,365 |
| Sep 4, 2026 | 25.40 | 25.40 | 24.92 | 25.39 | 25.07 | -0.04% | 5,265,490 |
| Sep 3, 2026 | 25.12 | 25.40 | 25.06 | 25.40 | 25.08 | 1.24% | 5,682,009 |
| Sep 2, 2026 | 24.92 | 25.23 | 24.84 | 25.09 | 24.77 | 0.93% | 5,527,761 |
| Sep 1, 2026 | 25.00 | 25.10 | 24.73 | 24.86 | 24.54 | -0.68% | 5,135,315 |
| Aug 31, 2026 | 25.07 | 25.26 | 25.01 | 25.03 | 24.71 | -0.04% | 6,130,392 |
| Aug 28, 2026 | 24.88 | 25.06 | 24.72 | 25.04 | 24.72 | 1.54% | 5,647,402 |
| Aug 27, 2026 | 24.96 | 25.03 | 24.64 | 24.66 | 24.35 | -1.16% | 3,799,910 |
| Aug 26, 2026 | 24.74 | 25.09 | 24.74 | 24.95 | 24.63 | 1.05% | 5,479,321 |
| Aug 25, 2026 | 25.09 | 25.16 | 24.57 | 24.69 | 24.38 | -1.52% | 6,836,245 |