Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)

NYSE: BBVA · Real-Time Price · USD

26.43

+0.24 (0.92%)

At close: Oct 13, 2026, 4:00 PM EDT

26.00

-0.43 (-1.63%)

After-hours: Oct 13, 2026, 7:55 PM EDT

BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	26.40	26.55	26.29	26.43	26.43	2.22%	3,629,433
Oct 12, 2026	26.21	26.34	26.15	26.19	25.86	0.27%	879,037
Oct 9, 2026	26.19	26.20	25.81	26.12	25.79	-0.19%	1,937,507
Oct 8, 2026	26.06	26.22	25.74	26.17	25.84	-0.30%	2,063,643
Oct 7, 2026	26.09	26.39	26.01	26.25	25.91	-3.31%	2,531,587
Oct 6, 2026	27.33	27.43	27.14	27.15	26.80	0.78%	1,512,129
Oct 5, 2026	26.72	27.02	26.67	26.94	26.60	-0.15%	1,535,917
Oct 2, 2026	26.31	26.98	26.24	26.98	26.64	0.41%	1,718,594
Oct 1, 2026	27.49	27.53	26.63	26.87	26.53	-3.59%	1,893,817
Sep 30, 2026	28.38	28.44	27.83	27.87	27.51	-2.69%	1,783,586
Sep 29, 2026	28.70	28.71	28.31	28.64	28.27	-0.56%	1,207,507
Sep 28, 2026	28.87	28.99	28.59	28.80	28.43	-0.24%	2,173,554
Sep 25, 2026	28.66	28.93	28.48	28.87	28.50	1.40%	1,759,942
Sep 24, 2026	28.38	28.59	28.23	28.47	28.11	1.35%	1,662,217
Sep 23, 2026	28.47	28.53	28.07	28.09	27.73	-2.02%	1,141,837
Sep 22, 2026	29.04	29.05	28.46	28.67	28.30	-0.83%	1,142,348
Sep 21, 2026	28.81	28.97	28.73	28.91	28.54	1.94%	826,742
Sep 18, 2026	28.27	28.46	28.13	28.36	28.00	-1.63%	2,403,078
Sep 17, 2026	28.68	28.92	28.61	28.83	28.46	2.60%	1,205,458
Sep 16, 2026	28.54	28.69	27.94	28.10	27.74	-2.53%	1,857,102
Sep 15, 2026	28.90	28.96	28.58	28.83	28.46	-0.93%	943,136
Sep 14, 2026	29.05	29.23	28.74	29.10	28.73	-1.52%	1,144,256
Sep 11, 2026	29.34	29.55	29.26	29.55	29.17	2.46%	979,279
Sep 10, 2026	28.99	29.13	28.78	28.84	28.47	-0.83%	777,384
Sep 9, 2026	28.96	29.13	28.87	29.08	28.71	-0.72%	1,077,692
Sep 8, 2026	29.41	29.47	29.25	29.29	28.92	-0.75%	829,444
Sep 4, 2026	29.27	29.56	29.27	29.51	29.13	-0.44%	743,147
Sep 3, 2026	29.43	29.64	29.31	29.64	29.26	1.65%	1,204,267
Sep 2, 2026	29.04	29.18	28.94	29.16	28.79	1.82%	974,204
Sep 1, 2026	28.95	29.06	28.59	28.64	28.27	-1.10%	1,240,432
Aug 31, 2026	29.15	29.18	28.90	28.96	28.59	-0.14%	800,993
Aug 28, 2026	28.99	29.07	28.87	29.00	28.63	1.08%	1,741,211
Aug 27, 2026	28.93	28.96	28.67	28.69	28.32	-1.17%	900,037
Aug 26, 2026	29.20	29.20	28.99	29.03	28.66	0.28%	1,245,853
Aug 25, 2026	28.88	28.95	28.63	28.95	28.58	-0.89%	985,869
Aug 24, 2026	29.08	29.32	29.07	29.21	28.84	0.59%	1,242,034
Aug 21, 2026	28.90	29.13	28.86	29.04	28.67	1.43%	1,372,375
Aug 20, 2026	28.60	28.74	28.47	28.63	28.26	0.35%	1,626,931
Aug 19, 2026	28.90	28.93	28.52	28.53	28.17	-0.90%	1,731,387
Aug 18, 2026	29.02	29.11	28.72	28.79	28.42	-0.03%	1,056,369
Aug 17, 2026	28.82	28.90	28.69	28.80	28.43	0.35%	2,453,646
Aug 14, 2026	28.78	28.86	28.69	28.70	28.33	0.17%	1,896,781
Aug 13, 2026	28.90	28.94	28.61	28.65	28.28	0.53%	2,449,497
Aug 12, 2026	28.67	28.70	28.48	28.50	28.14	-	1,861,511
Aug 11, 2026	28.67	28.74	28.47	28.50	28.14	0.53%	1,574,793
Aug 10, 2026	28.54	28.58	28.35	28.35	27.99	-	1,294,528
Aug 7, 2026	28.58	28.62	28.29	28.35	27.99	0.75%	1,597,049
Aug 6, 2026	28.60	28.65	28.10	28.14	27.78	0.25%	2,371,780
Aug 5, 2026	28.09	28.21	27.91	28.07	27.71	-0.18%	3,415,121
Aug 4, 2026	28.30	28.48	27.93	28.12	27.76	-0.85%	1,845,837