Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
21.96
+1.08 (5.17%)
Mar 4, 2026, 2:29 PM EST - Market open

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.7022.0021.6421.96-5.17%1,543,649
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
Jan 9, 202623.6523.7823.5023.7023.700.51%1,352,644
Jan 8, 202623.2223.7223.2023.5823.582.17%3,229,441
Jan 7, 202623.2723.3023.0623.0823.08-1.41%1,511,639
Jan 6, 202623.9823.9823.3223.4123.41-3.22%2,120,352
Jan 5, 202623.7924.1923.7924.1924.190.83%1,223,728
Jan 2, 202623.7423.9923.7223.9923.992.92%1,695,223
Dec 31, 202523.4423.5623.3123.3123.31-0.60%648,576
Dec 30, 202523.5123.5923.4123.4523.451.38%1,346,522
Dec 29, 202523.1923.2523.1223.1323.13-0.09%815,948
Dec 26, 202523.4023.4523.1523.1523.15-0.73%777,324
Dec 24, 202523.1923.3223.1523.3223.320.56%289,387
Dec 23, 202523.1123.3123.1023.1923.190.22%733,791
Dec 22, 202523.2123.3023.1223.1423.140.39%855,551
Dec 19, 202523.3423.3423.0523.0523.050.79%1,240,408