Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
20.83
-1.17 (-5.32%)
At close: May 4, 2026, 4:00 PM EDT
21.03
+0.20 (0.96%)
Pre-market: May 5, 2026, 5:20 AM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202621.2121.2620.7020.8320.83-5.32%1,952,491
May 1, 202621.7522.1821.7522.0022.00-0.54%740,110
Apr 30, 202621.8022.1221.7222.1222.123.90%1,646,700
Apr 29, 202621.9321.9321.2521.2921.29-3.45%1,778,587
Apr 28, 202621.9522.0721.9122.0522.050.18%1,450,680
Apr 27, 202621.9222.0521.7222.0122.010.64%1,953,504
Apr 24, 202621.6721.9221.6021.8721.871.16%1,107,933
Apr 23, 202621.9121.9821.3621.6221.62-3.01%4,038,943
Apr 22, 202622.4522.4522.2422.2922.29-0.80%1,393,926
Apr 21, 202622.9223.0122.3922.4722.47-3.15%2,161,043
Apr 20, 202623.2723.3122.9723.2023.20-2.73%2,328,237
Apr 17, 202623.8524.1423.7823.8523.853.83%1,019,875
Apr 16, 202623.2823.3422.8922.9722.97-1.46%935,538
Apr 15, 202623.3423.4123.2423.3123.31-1.27%979,379
Apr 14, 202623.5323.7423.5123.6123.610.81%1,179,196
Apr 13, 202622.8423.4322.8423.4223.421.56%3,738,588
Apr 10, 202623.1023.2322.9923.0623.061.59%1,305,513
Apr 9, 202622.4322.7722.3122.7022.70-2.95%4,309,639
Apr 8, 202623.8023.8523.2023.3922.825.27%1,352,371
Apr 7, 202621.8822.2821.7122.2221.671.83%1,782,431
Apr 6, 202622.1022.1021.8221.8221.28-0.46%1,501,753
Apr 2, 202621.2421.9221.0821.9221.380.46%1,503,099
Apr 1, 202621.9122.0121.6921.8221.280.74%1,059,282
Mar 31, 202620.9321.6620.8821.6621.136.54%1,871,944
Mar 30, 202620.6220.6920.2620.3319.83-0.44%2,404,831
Mar 27, 202620.6320.8720.3220.4219.92-2.39%1,635,150
Mar 26, 202621.1721.3320.9220.9220.41-2.65%1,226,501
Mar 25, 202621.7121.7921.3921.4920.960.66%2,460,648
Mar 24, 202620.8421.5220.7321.3520.83-0.42%4,941,501
Mar 23, 202621.0821.8121.0821.4420.914.38%3,033,100
Mar 20, 202621.1021.1020.3720.5420.04-1.91%3,153,342
Mar 19, 202620.2621.0520.2520.9420.430.82%2,387,556
Mar 18, 202620.9521.1220.7520.7720.26-0.53%1,804,786
Mar 17, 202621.1221.2320.7320.8820.37-0.19%1,384,176
Mar 16, 202620.7621.0220.7320.9220.412.30%1,993,027
Mar 13, 202620.8420.9820.3720.4519.95-1.78%1,616,028
Mar 12, 202620.8721.0220.4720.8220.31-4.84%2,104,701
Mar 11, 202621.7421.9721.6121.8821.34-0.36%1,527,468
Mar 10, 202621.7922.4321.6521.9621.421.81%1,913,370
Mar 9, 202620.8921.6720.6221.5721.041.17%2,086,206
Mar 6, 202621.0521.4520.8121.3220.80-0.98%1,537,167
Mar 5, 202621.7321.8821.3121.5321.00-2.36%2,556,520
Mar 4, 202621.7022.1021.6422.0521.515.60%2,131,503
Mar 3, 202620.8021.1220.5120.8820.37-6.12%4,125,569
Mar 2, 202622.1522.3722.0122.2421.69-3.85%2,778,132
Feb 27, 202623.5523.5822.9623.1322.56-2.24%1,883,374
Feb 26, 202623.5923.7423.4523.6623.08-0.46%1,791,188
Feb 25, 202623.5523.8123.5123.7723.191.02%2,843,764
Feb 24, 202623.1123.5923.0323.5322.95-0.68%2,888,719
Feb 23, 202623.9023.9923.4223.6923.110.77%2,482,230