Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
22.37
-0.34 (-1.50%)
At close: May 22, 2026, 4:00 PM EDT
22.52
+0.15 (0.67%)
After-hours: May 22, 2026, 7:00 PM EDT
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.64 | 22.66 | 22.27 | 22.37 | 22.37 | -1.50% | 1,386,735 |
| May 21, 2026 | 22.43 | 22.76 | 22.00 | 22.71 | 22.71 | -0.09% | 1,517,353 |
| May 20, 2026 | 21.99 | 22.78 | 21.99 | 22.73 | 22.73 | 5.09% | 1,717,752 |
| May 19, 2026 | 21.87 | 22.00 | 21.61 | 21.63 | 21.63 | -1.86% | 2,065,431 |
| May 18, 2026 | 21.97 | 22.15 | 21.83 | 22.04 | 22.04 | 0.69% | 1,785,492 |
| May 15, 2026 | 21.83 | 21.99 | 21.78 | 21.89 | 21.89 | -0.27% | 1,368,420 |
| May 14, 2026 | 22.09 | 22.21 | 21.89 | 21.95 | 21.95 | 0.69% | 1,492,637 |
| May 13, 2026 | 21.51 | 21.90 | 21.51 | 21.80 | 21.80 | -0.05% | 1,423,573 |
| May 12, 2026 | 21.72 | 21.85 | 21.63 | 21.81 | 21.81 | -0.59% | 1,612,006 |
| May 11, 2026 | 22.29 | 22.29 | 21.90 | 21.94 | 21.94 | -1.53% | 1,380,454 |
| May 8, 2026 | 22.42 | 22.52 | 22.21 | 22.28 | 22.28 | 1.87% | 1,108,690 |
| May 7, 2026 | 22.34 | 22.41 | 21.81 | 21.87 | 21.87 | -1.31% | 1,693,149 |
| May 6, 2026 | 22.14 | 22.23 | 22.05 | 22.16 | 22.16 | 3.60% | 962,690 |
| May 5, 2026 | 21.18 | 21.43 | 21.17 | 21.39 | 21.39 | 2.69% | 1,001,018 |
| May 4, 2026 | 21.21 | 21.26 | 20.70 | 20.83 | 20.83 | -5.32% | 1,952,510 |
| May 1, 2026 | 21.75 | 22.18 | 21.75 | 22.00 | 22.00 | -0.54% | 740,321 |
| Apr 30, 2026 | 21.80 | 22.12 | 21.72 | 22.12 | 22.12 | 3.90% | 1,646,888 |
| Apr 29, 2026 | 21.93 | 21.93 | 21.25 | 21.29 | 21.29 | -3.45% | 1,778,960 |
| Apr 28, 2026 | 21.95 | 22.07 | 21.91 | 22.05 | 22.05 | 0.18% | 1,451,369 |
| Apr 27, 2026 | 21.92 | 22.05 | 21.72 | 22.01 | 22.01 | 0.64% | 1,953,643 |
| Apr 24, 2026 | 21.67 | 21.92 | 21.60 | 21.87 | 21.87 | 1.16% | 1,108,042 |
| Apr 23, 2026 | 21.91 | 21.98 | 21.36 | 21.62 | 21.62 | -3.01% | 4,039,064 |
| Apr 22, 2026 | 22.45 | 22.45 | 22.24 | 22.29 | 22.29 | -0.80% | 1,394,381 |
| Apr 21, 2026 | 22.92 | 23.01 | 22.39 | 22.47 | 22.47 | -3.15% | 2,161,188 |
| Apr 20, 2026 | 23.27 | 23.31 | 22.97 | 23.20 | 23.20 | -2.73% | 2,338,517 |
| Apr 17, 2026 | 23.85 | 24.14 | 23.78 | 23.85 | 23.85 | 3.83% | 1,023,578 |
| Apr 16, 2026 | 23.28 | 23.34 | 22.89 | 22.97 | 22.97 | -1.46% | 935,658 |
| Apr 15, 2026 | 23.34 | 23.41 | 23.24 | 23.31 | 23.31 | -1.27% | 979,986 |
| Apr 14, 2026 | 23.53 | 23.74 | 23.51 | 23.61 | 23.61 | 0.81% | 1,236,594 |
| Apr 13, 2026 | 22.84 | 23.43 | 22.84 | 23.42 | 23.42 | 1.56% | 3,738,897 |
| Apr 10, 2026 | 23.10 | 23.23 | 22.99 | 23.06 | 23.06 | 1.59% | 1,305,520 |
| Apr 9, 2026 | 22.43 | 22.77 | 22.31 | 22.70 | 22.70 | -0.53% | 4,317,607 |
| Apr 8, 2026 | 23.80 | 23.85 | 23.20 | 23.39 | 22.82 | 5.27% | 1,365,687 |
| Apr 7, 2026 | 21.88 | 22.28 | 21.71 | 22.22 | 21.68 | 1.83% | 1,782,431 |
| Apr 6, 2026 | 22.10 | 22.10 | 21.82 | 21.82 | 21.29 | -0.46% | 1,501,753 |
| Apr 2, 2026 | 21.24 | 21.92 | 21.08 | 21.92 | 21.39 | 0.46% | 1,503,099 |
| Apr 1, 2026 | 21.91 | 22.01 | 21.69 | 21.82 | 21.29 | 0.74% | 1,059,282 |
| Mar 31, 2026 | 20.93 | 21.66 | 20.88 | 21.66 | 21.13 | 6.54% | 1,871,944 |
| Mar 30, 2026 | 20.62 | 20.69 | 20.26 | 20.33 | 19.84 | -0.44% | 2,404,831 |
| Mar 27, 2026 | 20.63 | 20.87 | 20.32 | 20.42 | 19.92 | -2.39% | 1,635,150 |
| Mar 26, 2026 | 21.17 | 21.33 | 20.92 | 20.92 | 20.41 | -2.65% | 1,226,501 |
| Mar 25, 2026 | 21.71 | 21.79 | 21.39 | 21.49 | 20.97 | 0.66% | 2,460,648 |
| Mar 24, 2026 | 20.84 | 21.52 | 20.73 | 21.35 | 20.83 | -0.42% | 4,941,501 |
| Mar 23, 2026 | 21.08 | 21.81 | 21.08 | 21.44 | 20.92 | 4.38% | 3,033,100 |
| Mar 20, 2026 | 21.10 | 21.10 | 20.37 | 20.54 | 20.04 | -1.91% | 3,153,342 |
| Mar 19, 2026 | 20.26 | 21.05 | 20.25 | 20.94 | 20.43 | 0.82% | 2,387,556 |
| Mar 18, 2026 | 20.95 | 21.12 | 20.75 | 20.77 | 20.26 | -0.53% | 1,804,786 |
| Mar 17, 2026 | 21.12 | 21.23 | 20.73 | 20.88 | 20.37 | -0.19% | 1,384,176 |
| Mar 16, 2026 | 20.76 | 21.02 | 20.73 | 20.92 | 20.41 | 2.30% | 1,993,027 |
| Mar 13, 2026 | 20.84 | 20.98 | 20.37 | 20.45 | 19.95 | -1.78% | 1,616,028 |