Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
13.73
-0.41 (-2.90%)
At close: Mar 28, 2025, 4:00 PM
13.81
+0.08 (0.59%)
After-hours: Mar 28, 2025, 7:44 PM EDT
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.80 | 13.84 | 13.67 | 13.73 | 13.73 | -2.90% | 2,495,677 |
| Mar 27, 2025 | 14.12 | 14.28 | 14.09 | 14.14 | 14.14 | -0.56% | 1,652,672 |
| Mar 26, 2025 | 14.37 | 14.41 | 14.15 | 14.22 | 14.22 | -1.86% | 1,849,372 |
| Mar 25, 2025 | 14.38 | 14.51 | 14.30 | 14.49 | 14.49 | 2.33% | 1,472,586 |
| Mar 24, 2025 | 14.15 | 14.23 | 14.10 | 14.16 | 14.16 | 0.14% | 2,209,445 |
| Mar 21, 2025 | 14.06 | 14.20 | 14.04 | 14.14 | 14.14 | -0.21% | 2,862,039 |
| Mar 20, 2025 | 14.06 | 14.19 | 14.01 | 14.17 | 14.17 | -2.21% | 2,526,868 |
| Mar 19, 2025 | 14.50 | 14.61 | 14.45 | 14.49 | 14.49 | -2.29% | 5,005,010 |
| Mar 18, 2025 | 14.63 | 14.84 | 14.58 | 14.83 | 14.83 | 2.13% | 4,815,379 |
| Mar 17, 2025 | 14.46 | 14.53 | 14.40 | 14.52 | 14.52 | 1.26% | 2,197,196 |
| Mar 14, 2025 | 14.20 | 14.38 | 14.18 | 14.34 | 14.34 | 3.91% | 2,516,245 |
| Mar 13, 2025 | 13.90 | 13.94 | 13.72 | 13.80 | 13.80 | -1.15% | 7,634,689 |
| Mar 12, 2025 | 14.00 | 14.06 | 13.86 | 13.96 | 13.96 | 1.60% | 2,386,343 |
| Mar 11, 2025 | 13.74 | 13.84 | 13.53 | 13.74 | 13.74 | 0.15% | 2,484,546 |
| Mar 10, 2025 | 13.89 | 13.98 | 13.59 | 13.72 | 13.72 | -3.04% | 8,259,148 |
| Mar 7, 2025 | 14.15 | 14.28 | 14.11 | 14.15 | 14.15 | 2.09% | 7,071,869 |
| Mar 6, 2025 | 14.08 | 14.26 | 13.86 | 13.86 | 13.86 | -0.50% | 8,433,166 |
| Mar 5, 2025 | 13.77 | 13.96 | 13.73 | 13.93 | 13.93 | 5.77% | 2,939,519 |
| Mar 4, 2025 | 12.84 | 13.34 | 12.73 | 13.17 | 13.17 | -1.64% | 2,918,099 |
| Mar 3, 2025 | 13.62 | 13.71 | 13.35 | 13.39 | 13.39 | 1.21% | 2,534,423 |
| Feb 28, 2025 | 13.30 | 13.39 | 13.12 | 13.23 | 13.23 | -0.45% | 2,936,924 |
| Feb 27, 2025 | 13.32 | 13.41 | 13.23 | 13.29 | 13.29 | -0.97% | 1,309,297 |
| Feb 26, 2025 | 13.40 | 13.59 | 13.36 | 13.42 | 13.42 | 1.36% | 1,956,881 |
| Feb 25, 2025 | 13.39 | 13.39 | 13.16 | 13.24 | 13.24 | 2.48% | 2,215,604 |
| Feb 24, 2025 | 12.97 | 13.07 | 12.80 | 12.92 | 12.92 | 1.81% | 2,025,579 |
| Feb 21, 2025 | 12.79 | 12.86 | 12.68 | 12.69 | 12.69 | -0.47% | 1,976,739 |
| Feb 20, 2025 | 12.80 | 12.82 | 12.68 | 12.75 | 12.75 | 0.87% | 1,368,763 |
| Feb 19, 2025 | 12.75 | 12.76 | 12.54 | 12.64 | 12.64 | -1.71% | 1,446,724 |
| Feb 18, 2025 | 12.89 | 13.05 | 12.85 | 12.86 | 12.86 | 1.82% | 4,056,358 |
| Feb 14, 2025 | 12.65 | 12.73 | 12.60 | 12.63 | 12.63 | 1.36% | 1,459,408 |
| Feb 13, 2025 | 12.38 | 12.49 | 12.31 | 12.46 | 12.46 | 0.24% | 1,390,661 |
| Feb 12, 2025 | 12.31 | 12.50 | 12.30 | 12.43 | 12.43 | 1.72% | 1,981,898 |
| Feb 11, 2025 | 12.01 | 12.22 | 11.99 | 12.22 | 12.22 | 2.86% | 1,162,499 |
| Feb 10, 2025 | 11.84 | 11.91 | 11.81 | 11.88 | 11.88 | -1.08% | 1,685,058 |
| Feb 7, 2025 | 12.14 | 12.14 | 11.96 | 12.01 | 12.01 | -0.41% | 2,537,815 |
| Feb 6, 2025 | 11.88 | 12.13 | 11.88 | 12.06 | 12.06 | 4.60% | 2,820,177 |
| Feb 5, 2025 | 11.55 | 11.55 | 11.47 | 11.53 | 11.53 | 1.23% | 1,150,133 |
| Feb 4, 2025 | 11.31 | 11.47 | 11.31 | 11.39 | 11.39 | 2.98% | 1,845,771 |
| Feb 3, 2025 | 10.88 | 11.22 | 10.77 | 11.06 | 11.06 | -2.47% | 3,440,599 |
| Jan 31, 2025 | 11.54 | 11.57 | 11.32 | 11.34 | 11.34 | -3.49% | 2,941,703 |
| Jan 30, 2025 | 11.78 | 11.85 | 11.65 | 11.75 | 11.75 | 1.91% | 4,959,082 |
| Jan 29, 2025 | 11.48 | 11.60 | 11.43 | 11.53 | 11.53 | 0.44% | 1,401,061 |
| Jan 28, 2025 | 11.45 | 11.49 | 11.34 | 11.48 | 11.48 | 0.53% | 2,248,792 |
| Jan 27, 2025 | 11.37 | 11.42 | 11.29 | 11.42 | 11.42 | 1.87% | 3,186,069 |
| Jan 24, 2025 | 11.22 | 11.31 | 11.20 | 11.21 | 11.21 | 0.45% | 1,343,991 |
| Jan 23, 2025 | 10.95 | 11.17 | 10.94 | 11.16 | 11.16 | 3.62% | 2,388,622 |
| Jan 22, 2025 | 10.81 | 10.87 | 10.73 | 10.77 | 10.77 | -1.73% | 2,178,906 |
| Jan 21, 2025 | 10.80 | 10.98 | 10.75 | 10.96 | 10.96 | 2.53% | 2,579,949 |
| Jan 17, 2025 | 10.67 | 10.80 | 10.60 | 10.69 | 10.69 | - | 2,395,195 |
| Jan 16, 2025 | 10.69 | 10.74 | 10.61 | 10.69 | 10.69 | -0.83% | 1,275,582 |