Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
23.15
-0.17 (-0.73%)
At close: Dec 26, 2025, 4:00 PM EST
23.38
+0.23 (0.99%)
After-hours: Dec 26, 2025, 7:00 PM EST

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 202520.5720.7720.5720.6820.681.08%1,591,303
Nov 5, 202520.2620.5720.1820.4620.162.20%1,636,265
Nov 4, 202519.9720.2519.9720.0219.730.70%1,357,907
Nov 3, 202520.0620.0619.8419.8819.59-1.24%1,242,385
Oct 31, 202520.1520.1819.9620.1319.841.00%1,325,340
Oct 30, 202519.8320.0619.8219.9319.64-1.82%1,940,712
Oct 29, 202520.1720.5420.1520.3020.001.05%1,944,914
Oct 28, 202519.8920.0919.8720.0919.800.40%992,731
Oct 27, 202519.8820.0319.8620.0119.721.88%915,811
Oct 24, 202519.5019.6419.4419.6419.35-0.10%1,098,457
Oct 23, 202519.8619.8719.5719.6619.37-0.05%1,291,476
Oct 22, 202519.8019.8519.5019.6719.380.56%1,566,724
Oct 21, 202519.9019.9519.5619.5619.27-2.78%1,960,858
Oct 20, 202519.9720.1619.9520.1219.832.81%3,021,516
Oct 17, 202519.6319.6519.2919.5719.280.46%5,164,087
Oct 16, 202518.0020.0017.9119.4819.206.68%6,357,891