Banco Bilbao Vizcaya Argentaria, S.A. (BST:BBVA)
Germany · Delayed Price · Currency is EUR 19.51
+0.83 (4.44%)
At close: Apr 8, 2026
BST:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 19.10 | 20.30 | 18.85 | 20.00 | 19.51 | 4.44% | 1,869 |
| Apr 7, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 18.68 | 1.32% | - |
| Apr 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | 0.53% | - |
| Apr 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.34 | 0.53% | - |
| Mar 31, 2026 | 17.60 | 18.70 | 17.60 | 18.70 | 18.24 | 5.65% | 2,000 |
| Mar 30, 2026 | 17.50 | 18.00 | 17.50 | 17.70 | 17.26 | - | - |
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.26 | -2.21% | - |
| Mar 26, 2026 | 18.50 | 18.60 | 18.10 | 18.10 | 17.65 | -2.16% | - |
| Mar 25, 2026 | 18.40 | 18.80 | 18.40 | 18.50 | 18.04 | 0.54% | - |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.95 | - | - |
| Mar 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.95 | 3.95% | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.26 | -1.67% | - |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | - | - |
| Mar 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | -0.55% | - |
| Mar 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.65 | - | - |
| Mar 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.65 | 1.69% | - |
| Mar 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.36 | -1.11% | - |
| Mar 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | -4.26% | - |
| Mar 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.34 | -0.53% | - |
| Mar 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | 2.16% | - |
| Mar 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | 1.09% | - |
| Mar 6, 2026 | 18.40 | 18.70 | 18.00 | 18.30 | 17.85 | -1.08% | 600 |
| Mar 5, 2026 | 18.90 | 19.30 | 18.40 | 18.50 | 18.04 | -2.12% | 200 |
| Mar 4, 2026 | 17.90 | 18.90 | 17.70 | 18.90 | 18.44 | 5.00% | 288 |
| Mar 3, 2026 | 18.90 | 19.00 | 17.80 | 18.00 | 17.56 | -5.26% | 6,624 |
| Mar 2, 2026 | 19.60 | 19.60 | 18.80 | 19.00 | 18.53 | -3.06% | 2,879 |
| Feb 27, 2026 | 19.90 | 20.20 | 19.50 | 19.60 | 19.12 | -2.00% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 19.51 | - | - |
| Feb 25, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 19.51 | 0.50% | 4,675 |
| Feb 24, 2026 | 20.00 | 20.00 | 19.50 | 19.90 | 19.41 | -0.50% | - |
| Feb 23, 2026 | 19.60 | 20.20 | 19.60 | 20.00 | 19.51 | 0.50% | 2,636 |
| Feb 20, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.41 | 1.02% | - |
| Feb 19, 2026 | 19.80 | 19.90 | 19.50 | 19.70 | 19.22 | -1.01% | - |
| Feb 18, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.41 | 2.05% | - |
| Feb 17, 2026 | 19.60 | 19.70 | 19.30 | 19.50 | 19.02 | - | 9,500 |
| Feb 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | 2.63% | - |
| Feb 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.53 | -3.06% | - |
| Feb 12, 2026 | 20.20 | 20.40 | 19.60 | 19.60 | 19.12 | -2.97% | 250 |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.70 | -1.94% | - |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.09 | - | - |
| Feb 9, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.09 | 1.98% | - |
| Feb 6, 2026 | 19.50 | 20.60 | 19.50 | 20.20 | 19.70 | 3.06% | - |
| Feb 5, 2026 | 21.60 | 21.60 | 19.60 | 19.60 | 19.12 | -9.26% | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.07 | - | - |
| Feb 3, 2026 | 21.80 | 22.20 | 21.60 | 21.60 | 21.07 | -0.92% | 901 |
| Feb 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.26 | 1.87% | - |
| Jan 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.87 | 0.94% | - |
| Jan 29, 2026 | 20.80 | 21.60 | 20.80 | 21.20 | 20.68 | 0.95% | 2,935 |
| Jan 28, 2026 | 21.60 | 21.80 | 20.80 | 21.00 | 20.48 | -2.78% | - |
| Jan 27, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.07 | 1.89% | 462 |