Banco Bilbao Vizcaya Argentaria, S.A. (BST:BBVA)
Germany · Delayed Price · Currency is EUR 18.00
0.00 (0.00%)
At close: Mar 19, 2026
BST:BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Mar 17, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | - | - |
| Mar 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Mar 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Mar 12, 2026 | 18.30 | 18.40 | 17.80 | 18.00 | 18.00 | -4.26% | - |
| Mar 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Mar 10, 2026 | 18.50 | 19.20 | 18.50 | 18.90 | 18.90 | 2.16% | - |
| Mar 9, 2026 | 18.40 | 18.50 | 17.60 | 18.50 | 18.50 | 1.09% | 1,000 |
| Mar 6, 2026 | 18.40 | 18.70 | 18.00 | 18.30 | 18.30 | -1.08% | 600 |
| Mar 5, 2026 | 18.90 | 19.30 | 18.40 | 18.50 | 18.50 | -2.12% | 200 |
| Mar 4, 2026 | 17.90 | 18.90 | 17.70 | 18.90 | 18.90 | 5.00% | 288 |
| Mar 3, 2026 | 18.90 | 19.00 | 17.80 | 18.00 | 18.00 | -5.26% | 6,624 |
| Mar 2, 2026 | 19.60 | 19.60 | 18.80 | 19.00 | 19.00 | -3.06% | 2,879 |
| Feb 27, 2026 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | -2.00% | - |
| Feb 26, 2026 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | - |
| Feb 25, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 4,675 |
| Feb 24, 2026 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | -0.50% | - |
| Feb 23, 2026 | 19.60 | 20.20 | 19.60 | 20.00 | 20.00 | 0.50% | 2,636 |
| Feb 20, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 1.02% | - |
| Feb 19, 2026 | 19.80 | 19.90 | 19.50 | 19.70 | 19.70 | -1.01% | - |
| Feb 18, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 2.05% | - |
| Feb 17, 2026 | 19.60 | 19.70 | 19.30 | 19.50 | 19.50 | - | 9,500 |
| Feb 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Feb 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Feb 12, 2026 | 20.20 | 20.40 | 19.60 | 19.60 | 19.60 | -2.97% | 250 |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 9, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Feb 6, 2026 | 19.50 | 20.60 | 19.50 | 20.20 | 20.20 | 3.06% | - |
| Feb 5, 2026 | 21.60 | 21.60 | 19.60 | 19.60 | 19.60 | -9.26% | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 3, 2026 | 21.80 | 22.20 | 21.60 | 21.60 | 21.60 | -0.92% | 901 |
| Feb 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jan 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 29, 2026 | 20.80 | 21.60 | 20.80 | 21.20 | 21.20 | 0.95% | 2,935 |
| Jan 28, 2026 | 21.60 | 21.80 | 20.80 | 21.00 | 21.00 | -2.78% | - |
| Jan 27, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 462 |
| Jan 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jan 23, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | 8,000 |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jan 21, 2026 | 20.40 | 21.20 | 20.20 | 21.20 | 21.20 | 3.92% | - |
| Jan 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 16, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 24,454 |
| Jan 15, 2026 | 21.00 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | 4,400 |
| Jan 14, 2026 | 21.00 | 21.20 | 20.80 | 21.00 | 21.00 | - | 5,384 |
| Jan 13, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | 4,760 |
| Jan 12, 2026 | 20.40 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | - |
| Jan 9, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Jan 8, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 2.54% | 500 |