Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
21.61
-0.22 (-1.01%)
At close: Nov 13, 2025, 4:00 PM EST
21.45
-0.16 (-0.74%)
Pre-market: Nov 14, 2025, 6:12 AM EST
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 22.03 | 22.09 | 21.59 | 21.61 | 21.61 | -1.01% | 1,181,374 |
| Nov 12, 2025 | 21.76 | 21.90 | 21.72 | 21.83 | 21.83 | 1.77% | 1,095,138 |
| Nov 11, 2025 | 21.32 | 21.52 | 21.30 | 21.45 | 21.45 | 1.66% | 1,108,718 |
| Nov 10, 2025 | 20.91 | 21.13 | 20.85 | 21.10 | 21.10 | 3.33% | 1,424,322 |
| Nov 7, 2025 | 20.28 | 20.45 | 20.10 | 20.42 | 20.42 | -1.26% | 1,286,963 |
| Nov 6, 2025 | 20.57 | 20.77 | 20.57 | 20.68 | 20.68 | 1.08% | 1,591,303 |
| Nov 5, 2025 | 20.26 | 20.57 | 20.18 | 20.46 | 20.10 | 2.20% | 1,627,505 |
| Nov 4, 2025 | 19.97 | 20.25 | 19.97 | 20.02 | 19.67 | 0.70% | 1,357,907 |
| Nov 3, 2025 | 20.06 | 20.06 | 19.84 | 19.88 | 19.53 | -1.24% | 1,242,385 |
| Oct 31, 2025 | 20.15 | 20.18 | 19.96 | 20.13 | 19.77 | 1.00% | 1,325,340 |
| Oct 30, 2025 | 19.83 | 20.06 | 19.82 | 19.93 | 19.58 | -1.82% | 1,940,712 |
| Oct 29, 2025 | 20.17 | 20.54 | 20.15 | 20.30 | 19.94 | 1.05% | 1,944,914 |
| Oct 28, 2025 | 19.89 | 20.09 | 19.87 | 20.09 | 19.73 | 0.40% | 992,731 |
| Oct 27, 2025 | 19.88 | 20.03 | 19.86 | 20.01 | 19.66 | 1.88% | 915,811 |
| Oct 24, 2025 | 19.50 | 19.64 | 19.44 | 19.64 | 19.29 | -0.10% | 1,098,457 |
| Oct 23, 2025 | 19.86 | 19.87 | 19.57 | 19.66 | 19.31 | -0.05% | 1,291,476 |
| Oct 22, 2025 | 19.80 | 19.85 | 19.50 | 19.67 | 19.32 | 0.56% | 1,566,724 |
| Oct 21, 2025 | 19.90 | 19.95 | 19.56 | 19.56 | 19.21 | -2.78% | 1,960,858 |
| Oct 20, 2025 | 19.97 | 20.16 | 19.95 | 20.12 | 19.76 | 2.81% | 3,021,516 |
| Oct 17, 2025 | 19.63 | 19.65 | 19.29 | 19.57 | 19.22 | 0.46% | 5,164,087 |
| Oct 16, 2025 | 18.00 | 20.00 | 17.91 | 19.48 | 19.13 | 6.68% | 6,357,891 |
| Oct 15, 2025 | 18.47 | 18.53 | 18.11 | 18.26 | 17.94 | -1.67% | 1,133,554 |
| Oct 14, 2025 | 18.40 | 18.62 | 18.31 | 18.57 | 18.24 | 1.25% | 1,342,237 |
| Oct 13, 2025 | 18.15 | 18.38 | 18.14 | 18.34 | 18.02 | 1.66% | 707,240 |
| Oct 10, 2025 | 18.54 | 18.62 | 18.01 | 18.04 | 17.72 | -2.38% | 1,205,377 |
| Oct 9, 2025 | 18.65 | 18.67 | 18.40 | 18.48 | 18.15 | -2.22% | 939,975 |
| Oct 8, 2025 | 18.81 | 19.05 | 18.74 | 18.90 | 18.57 | 1.67% | 1,630,373 |
| Oct 7, 2025 | 18.81 | 18.83 | 18.56 | 18.59 | 18.26 | -1.12% | 1,055,892 |
| Oct 6, 2025 | 19.06 | 19.09 | 18.72 | 18.80 | 18.47 | -2.34% | 1,203,117 |
| Oct 3, 2025 | 19.39 | 19.42 | 19.14 | 19.25 | 18.91 | 0.89% | 1,079,787 |
| Oct 2, 2025 | 19.30 | 19.36 | 19.01 | 19.08 | 18.74 | -0.73% | 1,219,224 |
| Oct 1, 2025 | 19.28 | 19.30 | 19.15 | 19.22 | 18.88 | -0.16% | 1,003,710 |
| Sep 30, 2025 | 19.17 | 19.31 | 19.08 | 19.25 | 18.91 | 1.16% | 783,510 |
| Sep 29, 2025 | 19.12 | 19.17 | 18.97 | 19.03 | 18.69 | -1.14% | 586,511 |
| Sep 26, 2025 | 19.10 | 19.29 | 19.10 | 19.25 | 18.91 | 2.45% | 829,412 |
| Sep 25, 2025 | 18.91 | 18.93 | 18.69 | 18.79 | 18.46 | -2.54% | 874,373 |
| Sep 24, 2025 | 19.03 | 19.28 | 18.99 | 19.28 | 18.94 | 1.58% | 1,067,797 |
| Sep 23, 2025 | 19.13 | 19.16 | 18.94 | 18.98 | 18.64 | 0.85% | 1,047,608 |
| Sep 22, 2025 | 18.85 | 18.89 | 18.72 | 18.82 | 18.49 | -2.54% | 1,136,160 |
| Sep 19, 2025 | 19.30 | 19.41 | 19.21 | 19.31 | 18.97 | 0.99% | 1,031,453 |
| Sep 18, 2025 | 18.96 | 19.17 | 18.94 | 19.12 | 18.78 | 0.58% | 1,244,018 |
| Sep 17, 2025 | 18.98 | 19.25 | 18.94 | 19.01 | 18.67 | -0.89% | 1,616,855 |
| Sep 16, 2025 | 19.12 | 19.24 | 19.06 | 19.18 | 18.84 | -0.26% | 1,166,551 |
| Sep 15, 2025 | 19.16 | 19.24 | 19.11 | 19.23 | 18.89 | 0.84% | 998,146 |
| Sep 12, 2025 | 18.86 | 19.11 | 18.86 | 19.07 | 18.73 | -0.21% | 823,860 |
| Sep 11, 2025 | 18.96 | 19.11 | 18.92 | 19.11 | 18.77 | 1.16% | 902,597 |
| Sep 10, 2025 | 18.92 | 19.01 | 18.82 | 18.89 | 18.56 | 1.45% | 1,057,477 |
| Sep 9, 2025 | 18.43 | 18.70 | 18.41 | 18.62 | 18.29 | 0.59% | 867,465 |
| Sep 8, 2025 | 18.46 | 18.56 | 18.41 | 18.51 | 18.18 | 1.15% | 732,336 |
| Sep 5, 2025 | 18.65 | 18.68 | 18.23 | 18.30 | 17.98 | -0.87% | 1,507,970 |