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

NYSE: BBVA · Real-Time Price · USD

28.09

-0.58 (-2.02%)

At close: Sep 23, 2026, 4:00 PM EDT

28.10

+0.01 (0.04%)

After-hours: Sep 23, 2026, 5:29 PM EDT

BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.47	28.53	28.07	28.09	28.09	-2.02%	1,141,693
Sep 22, 2026	29.04	29.05	28.46	28.67	28.67	-0.83%	1,142,270
Sep 21, 2026	28.81	28.97	28.73	28.91	28.91	1.94%	826,716
Sep 18, 2026	28.27	28.46	28.13	28.36	28.36	-1.63%	2,402,997
Sep 17, 2026	28.68	28.92	28.61	28.83	28.83	2.60%	1,205,458
Sep 16, 2026	28.54	28.69	27.94	28.10	28.10	-2.53%	1,857,102
Sep 15, 2026	28.90	28.96	28.58	28.83	28.83	-0.93%	943,136
Sep 14, 2026	29.05	29.23	28.74	29.10	29.10	-1.52%	1,144,256
Sep 11, 2026	29.34	29.55	29.26	29.55	29.55	2.46%	979,279
Sep 10, 2026	28.99	29.13	28.78	28.84	28.84	-0.83%	777,384
Sep 9, 2026	28.96	29.13	28.87	29.08	29.08	-0.72%	1,077,692
Sep 8, 2026	29.41	29.47	29.25	29.29	29.29	-0.75%	829,444
Sep 4, 2026	29.27	29.56	29.27	29.51	29.51	-0.44%	743,147
Sep 3, 2026	29.43	29.64	29.31	29.64	29.64	1.65%	1,204,267
Sep 2, 2026	29.04	29.18	28.94	29.16	29.16	1.82%	974,204
Sep 1, 2026	28.95	29.06	28.59	28.64	28.64	-1.10%	1,240,432
Aug 31, 2026	29.15	29.18	28.90	28.96	28.96	-0.14%	800,993
Aug 28, 2026	28.99	29.07	28.87	29.00	29.00	1.08%	1,741,211
Aug 27, 2026	28.93	28.96	28.67	28.69	28.69	-1.17%	900,037
Aug 26, 2026	29.20	29.20	28.99	29.03	29.03	0.28%	1,245,853
Aug 25, 2026	28.88	28.95	28.63	28.95	28.95	-0.89%	985,869
Aug 24, 2026	29.08	29.32	29.07	29.21	29.21	0.59%	1,242,034
Aug 21, 2026	28.90	29.13	28.86	29.04	29.04	1.43%	1,372,375
Aug 20, 2026	28.60	28.74	28.47	28.63	28.63	0.35%	1,626,931
Aug 19, 2026	28.90	28.93	28.52	28.53	28.53	-0.90%	1,731,387
Aug 18, 2026	29.02	29.11	28.72	28.79	28.79	-0.03%	1,056,369
Aug 17, 2026	28.82	28.90	28.69	28.80	28.80	0.35%	2,453,646
Aug 14, 2026	28.78	28.86	28.69	28.70	28.70	0.17%	1,896,781
Aug 13, 2026	28.90	28.94	28.61	28.65	28.65	0.53%	2,449,497
Aug 12, 2026	28.67	28.70	28.48	28.50	28.50	-	1,861,511
Aug 11, 2026	28.67	28.74	28.47	28.50	28.50	0.53%	1,574,793
Aug 10, 2026	28.54	28.58	28.35	28.35	28.35	-	1,294,528
Aug 7, 2026	28.58	28.62	28.29	28.35	28.35	0.75%	1,597,049
Aug 6, 2026	28.60	28.65	28.10	28.14	28.14	0.25%	2,371,780
Aug 5, 2026	28.09	28.21	27.91	28.07	28.07	-0.18%	3,415,121
Aug 4, 2026	28.30	28.48	27.93	28.12	28.12	-0.85%	1,845,837
Aug 3, 2026	28.19	28.39	28.12	28.36	28.36	1.47%	1,901,232
Jul 31, 2026	27.73	28.05	27.50	27.95	27.95	1.27%	2,253,994
Jul 30, 2026	27.28	27.60	27.17	27.60	27.60	7.56%	3,161,775
Jul 29, 2026	25.96	26.19	25.65	25.66	25.66	-3.24%	1,412,780
Jul 28, 2026	26.25	26.57	26.18	26.52	26.52	-0.26%	1,074,020
Jul 27, 2026	26.42	26.59	26.31	26.59	26.59	2.47%	1,140,384
Jul 24, 2026	25.77	26.03	25.75	25.95	25.95	2.53%	993,222
Jul 23, 2026	25.43	25.46	25.19	25.31	25.31	-3.51%	790,504
Jul 22, 2026	26.21	26.35	26.13	26.23	26.23	2.22%	1,131,811
Jul 21, 2026	25.61	25.79	25.50	25.66	25.66	2.15%	753,399
Jul 20, 2026	25.24	25.37	25.09	25.12	25.12	-0.08%	915,886
Jul 17, 2026	24.93	25.27	24.90	25.14	25.14	-2.18%	864,791
Jul 16, 2026	25.46	25.85	25.42	25.70	25.70	0.63%	1,523,194
Jul 15, 2026	25.46	25.59	25.20	25.54	25.54	-0.51%	1,088,707