Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
28.65
+0.15 (0.53%)
Aug 13, 2026, 4:00 PM EDT - Market closed

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202628.9028.9428.6128.6528.650.53%2,449,261
Aug 12, 202628.6728.7028.4828.5028.50-1,861,221
Aug 11, 202628.6728.7428.4728.5028.500.53%1,574,336
Aug 10, 202628.5428.5828.3528.3528.35-1,294,075
Aug 7, 202628.5828.6228.2928.3528.350.75%1,596,867
Aug 6, 202628.6028.6528.1028.1428.140.25%2,371,724
Aug 5, 202628.0928.2127.9128.0728.07-0.18%3,414,408
Aug 4, 202628.3028.4827.9328.1228.12-0.85%1,845,830
Aug 3, 202628.1928.3928.1228.3628.361.47%1,900,734
Jul 31, 202627.7328.0527.5027.9527.951.27%2,253,434
Jul 30, 202627.2827.6027.1727.6027.607.56%3,160,516
Jul 29, 202625.9626.1925.6525.6625.66-3.24%1,412,690
Jul 28, 202626.2526.5726.1826.5226.52-0.26%1,073,725
Jul 27, 202626.4226.5926.3126.5926.592.47%1,139,605
Jul 24, 202625.7726.0325.7525.9525.952.53%993,222
Jul 23, 202625.4325.4625.1925.3125.31-3.51%789,899
Jul 22, 202626.2126.3526.1326.2326.232.22%1,131,784
Jul 21, 202625.6125.7925.5025.6625.662.15%753,399
Jul 20, 202625.2425.3725.0925.1225.12-0.08%852,456
Jul 17, 202624.9325.2724.9025.1425.14-2.18%864,790
Jul 16, 202625.4625.8525.4225.7025.700.63%1,522,153
Jul 15, 202625.4625.5925.2025.5425.54-0.51%1,088,687
Jul 14, 202625.6325.9725.5825.6725.671.10%1,114,649
Jul 13, 202625.6925.7325.3125.3925.39-1.17%1,032,591
Jul 10, 202625.6725.8125.4925.6925.691.30%1,044,230
Jul 9, 202625.4025.4725.1025.3625.360.16%1,491,195
Jul 8, 202625.2425.3424.8925.3225.32-2.88%1,059,983
Jul 7, 202626.3126.4025.9326.0726.07-0.27%1,781,306
Jul 6, 202625.8826.1425.8126.1426.142.11%1,591,231
Jul 2, 202625.7325.8625.4325.6025.602.48%1,061,058
Jul 1, 202624.7825.0324.7424.9824.98-0.32%795,565
Jun 30, 202624.7425.0724.6525.0625.061.42%1,238,062
Jun 29, 202624.4624.7124.4024.7124.711.40%1,206,032
Jun 26, 202624.4824.5724.2424.3724.37-0.65%1,203,447
Jun 25, 202624.4424.7324.3124.5324.531.53%1,206,297
Jun 24, 202624.2024.2723.9824.1624.16-1.83%1,651,549
Jun 23, 202624.6224.8024.5524.6124.61-0.97%1,668,761
Jun 22, 202624.9525.0024.7324.8524.851.51%1,948,310
Jun 18, 202624.5824.7824.4624.4824.480.04%2,564,778
Jun 17, 202624.9025.1024.4324.4724.470.33%1,577,170
Jun 16, 202624.3224.6124.3224.3924.392.35%1,554,838
Jun 15, 202623.9724.0023.7723.8323.832.10%1,674,889
Jun 12, 202623.1323.3723.0123.3423.340.82%3,600,893
Jun 11, 202622.1523.1822.1023.1523.155.13%3,420,404
Jun 10, 202622.3822.4622.0122.0222.02-2.26%2,490,152
Jun 9, 202622.8322.8422.1022.5322.530.72%1,410,566
Jun 8, 202622.5822.6522.2622.3722.370.68%2,052,263
Jun 5, 202622.6722.6722.0922.2222.22-2.67%2,052,658
Jun 4, 202622.8822.9122.6822.8322.830.79%1,463,782
Jun 3, 202623.0223.0222.5722.6522.65-2.75%1,164,034