Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
15.08
-0.02 (-0.13%)
At close: Jun 10, 2025, 4:00 PM
15.08
0.00 (0.00%)
After-hours: Jun 10, 2025, 7:00 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202515.2015.2015.0315.0815.08-0.13%14,240,686
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
Apr 22, 202513.5813.7913.5513.7913.792.99%1,763,053
Apr 21, 202513.7213.7813.2413.3913.39-0.67%800,994
Apr 17, 202513.3813.5813.3213.4813.480.37%1,591,020
Apr 16, 202513.3613.6213.3313.4313.430.22%1,896,058
Apr 15, 202513.4113.5013.3613.4013.401.13%2,095,753
Apr 14, 202513.0813.3313.0413.2513.251.69%3,444,481
Apr 11, 202512.6413.1012.5913.0313.033.91%2,449,607
Apr 10, 202512.8312.8412.2612.5412.54-0.56%3,999,026
Apr 9, 202511.7612.7711.6912.6112.615.97%4,071,303
Apr 8, 202512.4512.4511.7511.9011.50-0.25%2,881,800
Apr 7, 202511.7312.3111.5911.9311.52-2.37%4,168,773
Apr 4, 202512.6012.6312.0612.2211.80-10.54%3,421,332
Apr 3, 202513.8114.0513.6513.6613.20-1.30%2,747,821
Apr 2, 202513.6313.8413.6013.8413.370.87%1,614,854
Apr 1, 202513.6913.8513.5813.7213.250.73%1,864,083
Mar 31, 202513.4413.6313.4213.6213.16-0.80%3,554,606