Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
23.22
-0.32 (-1.36%)
Oct 13, 2026, 5:36 PM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202623.3823.4923.1123.2223.22-0.09%6,143,866
Oct 12, 202623.3623.5823.3523.5423.241.86%6,050,027
Oct 9, 202623.4623.4723.1123.1122.820.39%9,501,533
Oct 8, 202623.0523.3222.7723.0222.73-1.75%9,442,672
Oct 7, 202623.9724.0223.2423.4323.13-3.50%10,729,608
Oct 6, 202624.2524.5224.2224.2823.971.17%5,289,110
Oct 5, 202623.7924.1123.3924.0023.691.14%8,405,595
Oct 2, 202623.8623.9223.1823.7323.43-0.34%7,594,798
Oct 1, 202624.5924.6523.8123.8123.51-4.03%11,912,165
Sep 30, 202625.1825.4424.8124.8124.49-1.47%9,088,757
Sep 29, 202625.3425.5725.1125.1824.86-0.20%5,101,660
Sep 28, 202625.2525.5025.0025.2324.910.12%5,279,924
Sep 25, 202625.1825.2725.0225.2024.881.29%5,462,623
Sep 24, 202624.7025.0724.6624.8824.56-4,925,091
Sep 23, 202625.1025.2224.7224.8824.56-0.24%5,433,243
Sep 22, 202625.2125.4224.9424.9424.62-0.83%6,907,579
Sep 21, 202624.9025.1724.8425.1524.831.99%4,794,593
Sep 18, 202625.2025.2124.6024.6624.35-1.91%25,651,226
Sep 17, 202624.6525.1824.6525.1424.821.70%7,804,076
Sep 16, 202625.0825.1724.6324.7224.41-0.72%8,129,169
Sep 15, 202624.9625.1224.5924.9024.58-0.72%5,422,118
Sep 14, 202625.3225.4924.9325.0824.76-1.30%5,420,136
Sep 11, 202625.1125.4125.0825.4125.091.84%6,118,293
Sep 10, 202625.1925.2724.8124.9524.63-0.40%5,572,044
Sep 9, 202625.1025.1524.5925.0524.73-1.18%8,520,486
Sep 8, 202625.2825.3825.0325.3525.03-0.12%4,190,139
Sep 7, 202625.4025.4425.2025.3825.06-0.04%3,100,365
Sep 4, 202625.4025.4024.9225.3925.07-0.04%5,265,490
Sep 3, 202625.1225.4025.0625.4025.081.24%5,682,009
Sep 2, 202624.9225.2324.8425.0924.770.93%5,527,761
Sep 1, 202625.0025.1024.7324.8624.54-0.68%5,135,315
Aug 31, 202625.0725.2625.0125.0324.71-0.04%6,130,392
Aug 28, 202624.8825.0624.7225.0424.721.54%5,647,402
Aug 27, 202624.9625.0324.6424.6624.35-1.16%3,799,910
Aug 26, 202624.7425.0924.7424.9524.631.05%5,479,321
Aug 25, 202625.0925.1624.5724.6924.38-1.52%6,836,245
Aug 24, 202624.7125.1524.7125.0724.751.01%4,301,138
Aug 21, 202624.6424.8524.6424.8224.501.26%5,957,104
Aug 20, 202624.5524.7624.3924.5124.20-0.45%5,172,947
Aug 19, 202624.9324.9824.6224.6224.31-1.05%7,902,646
Aug 18, 202625.0025.2024.8624.8824.560.16%5,613,193
Aug 17, 202624.8824.9924.7924.8424.52-0.44%5,648,132
Aug 14, 202624.9525.0524.7924.9524.630.16%3,656,157
Aug 13, 202625.0025.2824.9024.9124.590.44%5,609,038
Aug 12, 202624.8025.0424.7024.8024.48-6,180,357
Aug 11, 202624.6124.9624.6124.8024.480.40%5,017,780
Aug 10, 202624.4824.8724.4524.7024.390.41%4,200,817
Aug 7, 202624.5124.8524.4824.6024.290.04%5,529,122
Aug 6, 202624.6024.9124.5624.5924.281.24%5,655,105
Aug 5, 202624.4124.6824.2424.2923.98-1.26%7,476,522