Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
15.63
+0.23 (1.49%)
Jul 3, 2025, 1:00 PM - Market closed

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202515.6215.6615.5615.6315.631.49%1,532,105
Jul 2, 202515.3115.4315.1815.4015.401.18%1,241,051
Jul 1, 202515.1715.2715.0815.2215.22-0.98%1,387,240
Jun 30, 202515.2115.4115.2115.3715.370.65%1,067,481
Jun 27, 202515.1815.3215.1115.2715.272.00%1,519,053
Jun 26, 202514.9915.0214.9214.9714.970.60%1,270,026
Jun 25, 202514.8514.8814.7714.8814.88-2.87%1,787,613
Jun 24, 202515.1515.6015.1315.3215.322.82%1,036,106
Jun 23, 202514.6614.9014.6314.9014.90-0.20%1,024,910
Jun 20, 202514.9514.9614.8514.9314.93-0.93%1,934,896
Jun 18, 202514.8815.1114.8515.0715.071.41%1,387,190
Jun 17, 202515.0115.1514.8414.8614.86-4.38%5,449,420
Jun 16, 202515.2615.6715.1915.5415.543.05%6,306,872
Jun 13, 202514.8415.1614.8215.0815.08-1.50%4,355,382
Jun 12, 202515.2515.3815.2515.3115.310.72%1,048,642
Jun 11, 202515.1415.3015.0415.2015.200.80%1,558,361
Jun 10, 202515.2015.2015.0315.0815.08-0.13%14,240,701
Jun 9, 202515.1015.2115.0815.1015.10-0.33%1,136,887
Jun 6, 202515.1415.2215.0715.1515.150.53%1,275,911
Jun 5, 202514.9315.1414.9015.0715.070.87%1,689,699
Jun 4, 202514.8615.0114.8314.9414.94-0.40%1,816,911
Jun 3, 202514.8415.0314.8215.0015.00-1.25%1,254,312
Jun 2, 202515.0215.2314.9715.1915.191.00%1,738,216
May 30, 202515.0515.0914.9315.0415.04-0.40%1,926,416
May 29, 202515.1015.1315.0015.1015.100.87%1,540,331
May 28, 202515.0815.1214.9214.9714.97-2.92%1,600,146
May 27, 202515.3115.4215.2915.4215.421.92%1,261,341
May 23, 202514.9615.1714.9415.1315.13-1.75%2,041,961
May 22, 202515.3815.4615.3315.4015.400.46%1,035,348
May 21, 202515.6515.6615.3315.3315.33-1.54%1,020,422
May 20, 202515.4915.6015.4615.5715.572.37%1,416,942
May 19, 202515.0815.2515.0715.2115.211.26%1,229,476
May 16, 202514.9915.0614.8815.0215.020.40%1,138,797
May 15, 202514.9614.9814.8714.9614.96-0.33%871,009
May 14, 202514.9315.0414.8915.0115.011.69%1,222,886
May 13, 202514.6914.8114.6914.7614.761.93%1,457,570
May 12, 202514.3914.5314.3514.4814.480.07%1,535,851
May 9, 202514.4714.4914.3814.4714.470.28%1,051,336
May 8, 202514.3814.4814.3414.4314.431.48%1,643,494
May 7, 202514.1614.3214.1214.2214.220.49%1,595,888
May 6, 202514.0714.2514.0714.1514.150.78%1,218,523
May 5, 202514.0514.1614.0214.0414.041.23%1,209,083
May 2, 202513.8213.9213.7113.8713.870.73%1,304,175
May 1, 202513.8613.9313.7313.7713.770.51%975,324
Apr 30, 202513.5613.7213.4713.7013.70-2.42%2,139,129
Apr 29, 202514.0014.1513.9314.0414.04-2.30%1,367,139
Apr 28, 202514.3314.4314.2914.3714.370.98%1,615,732
Apr 25, 202514.0714.2514.0714.2314.231.07%1,499,707
Apr 24, 202513.8614.0813.8314.0814.080.79%1,416,022
Apr 23, 202513.9314.1013.9113.9713.971.31%1,607,596