Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
19.25
+0.46 (2.45%)
At close: Sep 26, 2025, 4:00 PM EDT
19.26
+0.01 (0.05%)
After-hours: Sep 26, 2025, 7:56 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.1019.2919.1019.2519.252.45%828,784
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
Aug 14, 202518.8419.0918.8419.0519.051.76%1,396,527
Aug 13, 202518.6518.7618.6518.7218.721.79%1,632,741
Aug 12, 202518.4218.4818.3518.3918.39-1.24%1,762,255
Aug 11, 202518.5518.6818.4918.6218.620.16%1,302,272
Aug 8, 202518.4718.6418.4118.5918.592.59%2,061,273
Aug 7, 202517.9718.1217.8618.1218.122.14%1,435,503
Aug 6, 202517.5917.7617.5917.7417.742.66%1,744,424
Aug 5, 202517.1717.3317.1117.2817.281.29%1,474,551
Aug 4, 202517.0017.1616.9917.0617.062.40%1,458,184
Aug 1, 202516.6516.7016.4416.6616.66-0.42%1,649,340
Jul 31, 202516.7716.7916.6116.7316.737.66%2,620,670
Jul 30, 202515.3715.6315.3615.5415.54-0.64%1,564,417
Jul 29, 202515.5215.6615.4615.6415.642.16%1,252,840
Jul 28, 202515.4215.4215.2415.3115.31-0.71%1,069,440
Jul 25, 202515.2615.4515.2115.4215.421.25%1,631,594
Jul 24, 202515.2515.3515.2215.2315.23-1.10%1,801,805
Jul 23, 202514.9415.4414.9015.4015.403.63%1,975,437
Jul 22, 202514.7614.8814.6314.8614.860.88%4,480,221
Jul 21, 202514.7114.8814.6814.7314.73-0.27%3,796,422
Jul 18, 202514.8914.9114.7414.7714.77-0.54%1,230,541