Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
24.80
+0.71 (2.95%)
At close: Jan 21, 2026, 4:00 PM EST
24.52
-0.28 (-1.13%)
Pre-market: Jan 22, 2026, 7:07 AM EST

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202624.2224.8424.1524.8024.802.95%1,794,284
Jan 20, 202624.2224.4423.9924.0924.09-1.19%1,779,001
Jan 16, 202624.1324.3824.0624.3824.381.20%1,597,347
Jan 15, 202624.1924.3324.0824.0924.09-1.55%1,751,235
Jan 14, 202624.7824.7824.3624.4724.47-0.81%2,190,078
Jan 13, 202624.4724.8224.3224.6724.671.86%3,849,972
Jan 12, 202623.9924.2223.9724.2224.222.19%1,065,752
Jan 9, 202623.6523.7823.5023.7023.700.51%1,352,336
Jan 8, 202623.2223.7223.2023.5823.582.17%3,229,341
Jan 7, 202623.2723.3023.0623.0823.08-1.41%1,511,273
Jan 6, 202623.9823.9823.3223.4123.41-3.22%2,118,392
Jan 5, 202623.7924.1923.7924.1924.190.83%1,223,064
Jan 2, 202623.7423.9923.7223.9923.992.92%1,695,114
Dec 31, 202523.4423.5623.3123.3123.31-0.60%648,565
Dec 30, 202523.5123.5923.4123.4523.451.38%1,345,758
Dec 29, 202523.1923.2523.1223.1323.13-0.09%814,975
Dec 26, 202523.4023.4523.1523.1523.15-0.73%776,908
Dec 24, 202523.1923.3223.1523.3223.320.56%289,382
Dec 23, 202523.1123.3123.1023.1923.190.22%733,784
Dec 22, 202523.2123.3023.1223.1423.140.39%855,545
Dec 19, 202523.3423.3423.0523.0523.050.79%1,240,309
Dec 18, 202522.6522.9522.6022.8722.871.55%1,038,655
Dec 17, 202522.5022.7822.4122.5222.520.04%1,605,204
Dec 16, 202522.8722.8922.4722.5122.51-2.00%2,624,482
Dec 15, 202522.8923.0022.7622.9722.971.50%646,793
Dec 12, 202522.8622.8822.4222.6322.63-0.57%1,524,655
Dec 11, 202522.8722.9022.6922.7622.761.79%1,462,186
Dec 10, 202522.1322.3821.9322.3622.362.15%1,171,729
Dec 9, 202521.9822.1021.8221.8921.890.23%1,516,201
Dec 8, 202521.9422.0221.7721.8421.840.18%1,455,651
Dec 5, 202522.0722.1521.7721.8021.80-1.58%1,594,346
Dec 4, 202522.0022.2421.9522.1522.151.14%860,897
Dec 3, 202522.0422.1021.6521.9021.900.18%1,083,250
Dec 2, 202521.9021.9221.7421.8621.860.60%1,322,460
Dec 1, 202521.6921.8721.6921.7321.730.84%795,669
Nov 28, 202521.5321.5821.4921.5521.550.23%421,235
Nov 26, 202521.3521.5921.3321.5021.501.56%1,442,440
Nov 25, 202521.1921.2621.0821.1721.172.57%1,013,246
Nov 24, 202520.5720.7920.5320.6420.641.18%1,045,543
Nov 21, 202520.3620.5820.2320.4020.400.84%1,282,204
Nov 20, 202520.7820.9020.2120.2320.23-1.41%1,417,909
Nov 19, 202520.5220.6320.4120.5220.520.34%1,212,053
Nov 18, 202520.3520.4720.2120.4520.45-1.54%2,131,570
Nov 17, 202520.9220.9920.6320.7720.77-1.98%1,239,327
Nov 14, 202521.2621.4021.1621.1921.19-1.94%3,295,209
Nov 13, 202522.0322.0921.5921.6121.61-1.01%1,181,379
Nov 12, 202521.7621.9021.7221.8321.831.77%1,095,138
Nov 11, 202521.3221.5221.3021.4521.451.66%1,108,718
Nov 10, 202520.9121.1320.8521.1021.103.33%1,424,322
Nov 7, 202520.2820.4520.1020.4220.42-1.26%1,286,963