Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
24.08
-0.47 (-1.91%)
At close: Feb 11, 2026, 4:00 PM EST
23.80
-0.28 (-1.16%)
After-hours: Feb 11, 2026, 7:46 PM EST

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202624.1524.2323.6924.0824.08-1.91%1,662,570
Feb 10, 202624.6724.6924.3024.5524.55-0.12%1,307,741
Feb 9, 202624.2924.6724.1824.5824.582.03%2,048,207
Feb 6, 202623.9524.1023.6624.0924.093.84%5,636,066
Feb 5, 202623.8824.1723.1523.2023.20-9.62%5,530,329
Feb 4, 202626.0326.2025.4025.6725.670.08%1,960,191
Feb 3, 202625.9026.0525.4825.6525.65-1.08%2,345,107
Feb 2, 202625.5425.9625.5425.9325.932.01%1,347,652
Jan 30, 202625.6025.7225.2425.4225.42-0.08%1,312,224
Jan 29, 202625.6825.7324.8925.4425.441.19%2,000,857
Jan 28, 202625.3025.3624.9925.1425.14-3.72%1,700,798
Jan 27, 202625.8126.1425.7826.1126.112.71%1,866,336
Jan 26, 202625.2525.4425.2325.4225.421.80%1,108,154
Jan 23, 202624.7925.0324.6424.9724.97-0.20%1,415,012
Jan 22, 202624.7725.0624.7125.0225.020.89%1,468,702
Jan 21, 202624.2224.8424.1524.8024.802.95%1,794,284
Jan 20, 202624.2224.4423.9924.0924.09-1.19%1,779,001
Jan 16, 202624.1324.3824.0624.3824.381.20%1,597,347
Jan 15, 202624.1924.3324.0824.0924.09-1.55%1,751,235
Jan 14, 202624.7824.7824.3624.4724.47-0.81%2,190,078
Jan 13, 202624.4724.8224.3224.6724.671.86%3,849,972
Jan 12, 202623.9924.2223.9724.2224.222.19%1,065,752
Jan 9, 202623.6523.7823.5023.7023.700.51%1,352,336
Jan 8, 202623.2223.7223.2023.5823.582.17%3,229,341
Jan 7, 202623.2723.3023.0623.0823.08-1.41%1,511,273
Jan 6, 202623.9823.9823.3223.4123.41-3.22%2,118,392
Jan 5, 202623.7924.1923.7924.1924.190.83%1,223,064
Jan 2, 202623.7423.9923.7223.9923.992.92%1,695,114
Dec 31, 202523.4423.5623.3123.3123.31-0.60%648,565
Dec 30, 202523.5123.5923.4123.4523.451.38%1,345,758
Dec 29, 202523.1923.2523.1223.1323.13-0.09%814,975
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