Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
21.35
-0.09 (-0.42%)
At close: Mar 24, 2026, 4:00 PM EDT
21.54
+0.19 (0.89%)
After-hours: Mar 24, 2026, 7:43 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202620.8421.5220.7321.3521.35-0.42%4,910,732
Mar 23, 202621.0821.8121.0821.4421.444.38%2,875,825
Mar 20, 202621.1021.1020.3720.5420.54-1.91%2,928,971
Mar 19, 202620.2621.0520.2520.9420.940.82%2,385,873
Mar 18, 202620.9521.1220.7520.7720.77-0.53%1,803,929
Mar 17, 202621.1221.2320.7320.8820.88-0.19%1,372,517
Mar 16, 202620.7621.0220.7320.9220.922.30%1,991,959
Mar 13, 202620.8420.9820.3720.4520.45-1.78%1,615,492
Mar 12, 202620.8721.0220.4720.8220.82-4.84%2,088,967
Mar 11, 202621.7421.9721.6121.8821.88-0.36%1,527,334
Mar 10, 202621.7922.4321.6521.9621.961.81%1,913,268
Mar 9, 202620.8921.6720.6221.5721.571.17%2,085,977
Mar 6, 202621.0521.4520.8121.3221.32-0.98%1,537,161
Mar 5, 202621.7321.8821.3121.5321.53-2.36%2,549,816
Mar 4, 202621.7022.1021.6422.0522.055.60%2,130,917
Mar 3, 202620.8021.1220.5120.8820.88-6.12%4,114,214
Mar 2, 202622.1522.3722.0122.2422.24-3.85%2,777,878
Feb 27, 202623.5523.5822.9623.1323.13-2.24%1,883,374
Feb 26, 202623.5923.7423.4523.6623.66-0.46%1,791,188
Feb 25, 202623.5523.8123.5123.7723.771.02%2,843,764
Feb 24, 202623.1123.5923.0323.5323.53-0.68%2,888,719
Feb 23, 202623.9023.9923.4223.6923.690.77%2,482,230
Feb 20, 202623.1623.5323.1123.5123.511.34%1,214,547
Feb 19, 202623.0223.2422.9523.2023.20-1.23%1,056,647
Feb 18, 202623.3523.5823.3323.4923.491.64%1,268,976
Feb 17, 202622.8523.1422.8423.1123.111.67%1,926,709
Feb 13, 202622.6522.8522.5022.7322.73-2.57%8,819,997
Feb 12, 202623.9123.9423.2123.3323.33-3.11%1,539,775
Feb 11, 202624.1524.2323.6924.0824.08-1.91%1,663,794
Feb 10, 202624.6724.6924.3024.5524.55-0.12%1,307,981
Feb 9, 202624.2924.6724.1824.5824.582.03%2,048,508
Feb 6, 202623.9524.1023.6624.0924.093.84%5,636,218
Feb 5, 202623.8824.1723.1523.2023.20-9.62%5,533,362
Feb 4, 202626.0326.2025.4025.6725.670.08%1,961,583
Feb 3, 202625.9026.0525.4825.6525.65-1.08%2,345,527
Feb 2, 202625.5425.9625.5425.9325.932.01%1,348,316
Jan 30, 202625.6025.7225.2425.4225.42-0.08%1,312,798
Jan 29, 202625.6825.7324.8925.4425.441.19%2,001,600
Jan 28, 202625.3025.3624.9925.1425.14-3.72%1,704,638
Jan 27, 202625.8126.1425.7826.1126.112.71%1,866,680
Jan 26, 202625.2525.4425.2325.4225.421.80%1,108,698
Jan 23, 202624.7925.0324.6424.9724.97-0.20%1,415,100
Jan 22, 202624.7725.0624.7125.0225.020.89%1,470,516
Jan 21, 202624.2224.8424.1524.8024.802.95%1,796,335
Jan 20, 202624.2224.4423.9924.0924.09-1.19%1,779,907
Jan 16, 202624.1324.3824.0624.3824.381.20%1,603,281
Jan 15, 202624.1924.3324.0824.0924.09-1.55%1,751,350
Jan 14, 202624.7824.7824.3624.4724.47-0.81%2,190,447
Jan 13, 202624.4724.8224.3224.6724.671.86%3,850,821
Jan 12, 202623.9924.2223.9724.2224.222.19%1,067,292