Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
19.64
-0.02 (-0.10%)
At close: Oct 24, 2025, 4:00 PM EDT
20.00
+0.36 (1.83%)
After-hours: Oct 24, 2025, 7:49 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.5019.6419.4419.6419.64-0.10%1,098,457
Oct 23, 202519.8619.8719.5719.6619.66-0.05%1,291,476
Oct 22, 202519.8019.8519.5019.6719.670.56%1,566,724
Oct 21, 202519.9019.9519.5619.5619.56-2.78%1,960,858
Oct 20, 202519.9720.1619.9520.1220.122.81%3,021,516
Oct 17, 202519.6319.6519.2919.5719.570.46%5,164,087
Oct 16, 202518.0020.0017.9119.4819.486.68%6,357,891
Oct 15, 202518.4718.5318.1118.2618.26-1.67%1,133,554
Oct 14, 202518.4018.6218.3118.5718.571.25%1,342,237
Oct 13, 202518.1518.3818.1418.3418.341.66%707,240
Oct 10, 202518.5418.6218.0118.0418.04-2.38%1,205,377
Oct 9, 202518.6518.6718.4018.4818.48-2.22%939,975
Oct 8, 202518.8119.0518.7418.9018.901.67%1,630,373
Oct 7, 202518.8118.8318.5618.5918.59-1.12%1,055,892
Oct 6, 202519.0619.0918.7218.8018.80-2.34%1,203,117
Oct 3, 202519.3919.4219.1419.2519.250.89%1,079,787
Oct 2, 202519.3019.3619.0119.0819.08-0.73%1,219,224
Oct 1, 202519.2819.3019.1519.2219.22-0.16%1,003,710
Sep 30, 202519.1719.3119.0819.2519.251.16%783,510
Sep 29, 202519.1219.1718.9719.0319.03-1.14%586,511
Sep 26, 202519.1019.2919.1019.2519.252.45%829,412
Sep 25, 202518.9118.9318.6918.7918.79-2.54%874,373
Sep 24, 202519.0319.2818.9919.2819.281.58%1,067,797
Sep 23, 202519.1319.1618.9418.9818.980.85%1,047,608
Sep 22, 202518.8518.8918.7218.8218.82-2.54%1,136,160
Sep 19, 202519.3019.4119.2119.3119.310.99%1,031,453
Sep 18, 202518.9619.1718.9419.1219.120.58%1,244,018
Sep 17, 202518.9819.2518.9419.0119.01-0.89%1,616,855
Sep 16, 202519.1219.2419.0619.1819.18-0.26%1,166,551
Sep 15, 202519.1619.2419.1119.2319.230.84%998,146
Sep 12, 202518.8619.1118.8619.0719.07-0.21%823,860
Sep 11, 202518.9619.1118.9219.1119.111.16%902,597
Sep 10, 202518.9219.0118.8218.8918.891.45%1,057,477
Sep 9, 202518.4318.7018.4118.6218.620.59%867,465
Sep 8, 202518.4618.5618.4118.5118.511.15%732,336
Sep 5, 202518.6518.6818.2318.3018.30-0.87%1,507,970
Sep 4, 202518.3018.4918.2218.4618.462.61%1,324,708
Sep 3, 202517.8418.0117.8217.9917.99-0.50%985,841
Sep 2, 202517.8518.1217.7718.0818.08-0.28%1,007,407
Aug 29, 202518.0118.1517.9818.1318.13-0.11%860,882
Aug 28, 202518.0718.2118.0318.1518.151.06%1,190,220
Aug 27, 202517.9918.0417.8817.9617.96-2.71%2,279,274
Aug 26, 202518.4918.5318.3918.4618.46-1.02%1,562,561
Aug 25, 202518.9118.9918.6418.6518.65-2.51%3,200,050
Aug 22, 202519.0719.3019.0519.1319.130.79%1,493,901
Aug 21, 202518.9619.0618.9418.9818.980.48%796,766
Aug 20, 202518.9519.0318.8318.8918.89-0.21%1,082,159
Aug 19, 202519.0819.1318.9018.9318.93-0.73%1,080,332
Aug 18, 202518.9619.0818.9519.0719.07-0.88%955,456
Aug 15, 202519.3819.3919.1919.2419.241.00%1,093,135