Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
23.94
+0.50 (2.13%)
At close: Nov 2, 2026, 4:00 PM EST
23.95
+0.01 (0.04%)
After-hours: Nov 2, 2026, 7:30 PM EST

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202623.8424.2123.8123.9423.942.13%1,897,605
Oct 30, 202623.8423.8823.2523.4423.44-4.13%2,856,079
Oct 29, 202624.2224.5024.1424.4524.45-2.24%2,031,218
Oct 28, 202625.2325.2424.8225.0125.01-0.91%1,518,141
Oct 27, 202625.2325.3925.1025.2425.24-0.39%1,196,134
Oct 26, 202625.3925.4925.2325.3425.341.85%1,924,895
Oct 23, 202624.6024.9324.4924.8824.88-0.60%1,789,214
Oct 22, 202625.2025.3524.8625.0325.03-2.95%1,360,326
Oct 21, 202625.9425.9925.6025.7925.791.18%1,208,272
Oct 20, 202625.2825.8325.2525.4925.490.95%1,130,293
Oct 19, 202625.3525.5325.2425.2525.25-1.83%1,120,705
Oct 16, 202626.1826.2525.6125.7225.72-0.89%1,267,826
Oct 15, 202625.6925.9625.5525.9525.950.74%1,475,685
Oct 14, 202625.7825.8125.5525.7625.76-1.27%1,380,884
Oct 13, 202626.4026.5526.2926.4326.090.92%3,629,420
Oct 12, 202626.2126.3426.1526.1925.860.27%879,037
Oct 9, 202626.1926.2025.8126.1225.79-0.19%1,937,507
Oct 8, 202626.0626.2225.7426.1725.84-0.30%2,063,643
Oct 7, 202626.0926.3926.0126.2525.91-3.31%2,531,587
Oct 6, 202627.3327.4327.1427.1526.800.78%1,512,129
Oct 5, 202626.7227.0226.6726.9426.60-0.15%1,535,917
Oct 2, 202626.3126.9826.2426.9826.640.41%1,718,594
Oct 1, 202627.4927.5326.6326.8726.53-3.59%1,893,817
Sep 30, 202628.3828.4427.8327.8727.51-2.69%1,783,586
Sep 29, 202628.7028.7128.3128.6428.27-0.56%1,207,507
Sep 28, 202628.8728.9928.5928.8028.43-0.24%2,173,554
Sep 25, 202628.6628.9328.4828.8728.501.40%1,759,942
Sep 24, 202628.3828.5928.2328.4728.111.35%1,662,217
Sep 23, 202628.4728.5328.0728.0927.73-2.02%1,141,837
Sep 22, 202629.0429.0528.4628.6728.30-0.83%1,142,348
Sep 21, 202628.8128.9728.7328.9128.541.94%826,742
Sep 18, 202628.2728.4628.1328.3628.00-1.63%2,403,078
Sep 17, 202628.6828.9228.6128.8328.462.60%1,205,458
Sep 16, 202628.5428.6927.9428.1027.74-2.53%1,857,102
Sep 15, 202628.9028.9628.5828.8328.46-0.93%943,136
Sep 14, 202629.0529.2328.7429.1028.73-1.52%1,144,256
Sep 11, 202629.3429.5529.2629.5529.172.46%979,279
Sep 10, 202628.9929.1328.7828.8428.47-0.83%777,384
Sep 9, 202628.9629.1328.8729.0828.71-0.72%1,077,692
Sep 8, 202629.4129.4729.2529.2928.92-0.75%829,444
Sep 4, 202629.2729.5629.2729.5129.13-0.44%743,147
Sep 3, 202629.4329.6429.3129.6429.261.65%1,204,267
Sep 2, 202629.0429.1828.9429.1628.791.82%974,204
Sep 1, 202628.9529.0628.5928.6428.27-1.10%1,240,432
Aug 31, 202629.1529.1828.9028.9628.59-0.14%800,993
Aug 28, 202628.9929.0728.8729.0028.631.08%1,741,211
Aug 27, 202628.9328.9628.6728.6928.32-1.17%900,037
Aug 26, 202629.2029.2028.9929.0328.660.28%1,245,853
Aug 25, 202628.8828.9528.6328.9528.58-0.89%985,869
Aug 24, 202629.0829.3229.0729.2128.840.59%1,242,034