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

NYSE: BBVA · Real-Time Price · USD

25.60

+0.62 (2.48%)

At close: Jul 2, 2026, 4:00 PM EDT

25.30

-0.30 (-1.17%)

After-hours: Jul 2, 2026, 7:56 PM EDT

BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	25.73	25.86	25.43	25.60	25.60	2.48%	1,061,058
Jul 1, 2026	24.78	25.03	24.74	24.98	24.98	-0.32%	795,565
Jun 30, 2026	24.74	25.07	24.65	25.06	25.06	1.42%	1,238,062
Jun 29, 2026	24.46	24.71	24.40	24.71	24.71	1.40%	1,206,032
Jun 26, 2026	24.48	24.57	24.24	24.37	24.37	-0.65%	1,203,447
Jun 25, 2026	24.44	24.73	24.31	24.53	24.53	1.53%	1,206,297
Jun 24, 2026	24.20	24.27	23.98	24.16	24.16	-1.83%	1,651,549
Jun 23, 2026	24.62	24.80	24.55	24.61	24.61	-0.97%	1,668,761
Jun 22, 2026	24.95	25.00	24.73	24.85	24.85	1.51%	1,948,310
Jun 18, 2026	24.58	24.78	24.46	24.48	24.48	0.04%	2,564,778
Jun 17, 2026	24.90	25.10	24.43	24.47	24.47	0.33%	1,577,170
Jun 16, 2026	24.32	24.61	24.32	24.39	24.39	2.35%	1,554,838
Jun 15, 2026	23.97	24.00	23.77	23.83	23.83	2.10%	1,674,889
Jun 12, 2026	23.13	23.37	23.01	23.34	23.34	0.82%	3,600,893
Jun 11, 2026	22.15	23.18	22.10	23.15	23.15	5.13%	3,420,404
Jun 10, 2026	22.38	22.46	22.01	22.02	22.02	-2.26%	2,490,152
Jun 9, 2026	22.83	22.84	22.10	22.53	22.53	0.72%	1,410,566
Jun 8, 2026	22.58	22.65	22.26	22.37	22.37	0.68%	2,052,263
Jun 5, 2026	22.67	22.67	22.09	22.22	22.22	-2.67%	2,052,658
Jun 4, 2026	22.88	22.91	22.68	22.83	22.83	0.79%	1,463,782
Jun 3, 2026	23.02	23.02	22.57	22.65	22.65	-2.75%	1,164,034
Jun 2, 2026	23.15	23.32	23.06	23.29	23.29	0.52%	1,120,809
Jun 1, 2026	22.82	23.28	22.77	23.17	23.17	-0.94%	1,653,393
May 29, 2026	23.51	23.67	23.31	23.39	23.39	1.12%	1,022,197
May 28, 2026	22.90	23.31	22.89	23.13	23.13	-0.60%	1,446,677
May 27, 2026	23.39	23.47	23.25	23.27	23.27	0.09%	1,288,299
May 26, 2026	23.29	23.42	23.11	23.25	23.25	3.93%	1,250,997
May 22, 2026	22.64	22.66	22.27	22.37	22.37	-1.50%	1,386,863
May 21, 2026	22.43	22.76	22.00	22.71	22.71	-0.09%	1,517,444
May 20, 2026	21.99	22.78	21.99	22.73	22.73	5.09%	1,717,764
May 19, 2026	21.87	22.00	21.61	21.63	21.63	-1.86%	2,065,432
May 18, 2026	21.97	22.15	21.83	22.04	22.04	0.69%	1,785,628
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