Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
29.57
+0.41 (1.41%)
Sep 3, 2026, 3:39 PM EDT - Market open
BBVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 29.43 | 29.62 | 29.31 | 29.57 | - | 1.41% | 808,260 |
| Sep 2, 2026 | 29.04 | 29.18 | 28.94 | 29.16 | 29.16 | 1.82% | 974,169 |
| Sep 1, 2026 | 28.95 | 29.06 | 28.59 | 28.64 | 28.64 | -1.10% | 1,239,535 |
| Aug 31, 2026 | 29.15 | 29.18 | 28.90 | 28.96 | 28.96 | -0.14% | 800,467 |
| Aug 28, 2026 | 28.99 | 29.07 | 28.87 | 29.00 | 29.00 | 1.08% | 1,741,208 |
| Aug 27, 2026 | 28.93 | 28.96 | 28.67 | 28.69 | 28.69 | -1.17% | 900,005 |
| Aug 26, 2026 | 29.20 | 29.20 | 28.99 | 29.03 | 29.03 | 0.28% | 1,245,709 |
| Aug 25, 2026 | 28.88 | 28.95 | 28.63 | 28.95 | 28.95 | -0.89% | 985,867 |
| Aug 24, 2026 | 29.08 | 29.32 | 29.07 | 29.21 | 29.21 | 0.59% | 1,241,970 |
| Aug 21, 2026 | 28.90 | 29.13 | 28.86 | 29.04 | 29.04 | 1.43% | 1,371,343 |
| Aug 20, 2026 | 28.60 | 28.74 | 28.47 | 28.63 | 28.63 | 0.35% | 1,626,831 |
| Aug 19, 2026 | 28.90 | 28.93 | 28.52 | 28.53 | 28.53 | -0.90% | 1,731,348 |
| Aug 18, 2026 | 29.02 | 29.11 | 28.72 | 28.79 | 28.79 | -0.03% | 1,054,902 |
| Aug 17, 2026 | 28.82 | 28.90 | 28.69 | 28.80 | 28.80 | 0.35% | 2,453,624 |
| Aug 14, 2026 | 28.78 | 28.86 | 28.69 | 28.70 | 28.70 | 0.17% | 1,896,416 |
| Aug 13, 2026 | 28.90 | 28.94 | 28.61 | 28.65 | 28.65 | 0.53% | 2,449,261 |
| Aug 12, 2026 | 28.67 | 28.70 | 28.48 | 28.50 | 28.50 | - | 1,861,221 |
| Aug 11, 2026 | 28.67 | 28.74 | 28.47 | 28.50 | 28.50 | 0.53% | 1,574,336 |
| Aug 10, 2026 | 28.54 | 28.58 | 28.35 | 28.35 | 28.35 | - | 1,294,075 |
| Aug 7, 2026 | 28.58 | 28.62 | 28.29 | 28.35 | 28.35 | 0.75% | 1,596,867 |
| Aug 6, 2026 | 28.60 | 28.65 | 28.10 | 28.14 | 28.14 | 0.25% | 2,371,724 |
| Aug 5, 2026 | 28.09 | 28.21 | 27.91 | 28.07 | 28.07 | -0.18% | 3,414,408 |
| Aug 4, 2026 | 28.30 | 28.48 | 27.93 | 28.12 | 28.12 | -0.85% | 1,845,830 |
| Aug 3, 2026 | 28.19 | 28.39 | 28.12 | 28.36 | 28.36 | 1.47% | 1,900,734 |
| Jul 31, 2026 | 27.73 | 28.05 | 27.50 | 27.95 | 27.95 | 1.27% | 2,253,434 |
| Jul 30, 2026 | 27.28 | 27.60 | 27.17 | 27.60 | 27.60 | 7.56% | 3,160,516 |
| Jul 29, 2026 | 25.96 | 26.19 | 25.65 | 25.66 | 25.66 | -3.24% | 1,412,690 |
| Jul 28, 2026 | 26.25 | 26.57 | 26.18 | 26.52 | 26.52 | -0.26% | 1,073,725 |
| Jul 27, 2026 | 26.42 | 26.59 | 26.31 | 26.59 | 26.59 | 2.47% | 1,139,605 |
| Jul 24, 2026 | 25.77 | 26.03 | 25.75 | 25.95 | 25.95 | 2.53% | 993,222 |
| Jul 23, 2026 | 25.43 | 25.46 | 25.19 | 25.31 | 25.31 | -3.51% | 789,899 |
| Jul 22, 2026 | 26.21 | 26.35 | 26.13 | 26.23 | 26.23 | 2.22% | 1,131,784 |
| Jul 21, 2026 | 25.61 | 25.79 | 25.50 | 25.66 | 25.66 | 2.15% | 753,399 |
| Jul 20, 2026 | 25.24 | 25.37 | 25.09 | 25.12 | 25.12 | -0.08% | 852,456 |
| Jul 17, 2026 | 24.93 | 25.27 | 24.90 | 25.14 | 25.14 | -2.18% | 864,790 |
| Jul 16, 2026 | 25.46 | 25.85 | 25.42 | 25.70 | 25.70 | 0.63% | 1,522,153 |
| Jul 15, 2026 | 25.46 | 25.59 | 25.20 | 25.54 | 25.54 | -0.51% | 1,088,687 |
| Jul 14, 2026 | 25.63 | 25.97 | 25.58 | 25.67 | 25.67 | 1.10% | 1,114,649 |
| Jul 13, 2026 | 25.69 | 25.73 | 25.31 | 25.39 | 25.39 | -1.17% | 1,032,591 |
| Jul 10, 2026 | 25.67 | 25.81 | 25.49 | 25.69 | 25.69 | 1.30% | 1,044,230 |
| Jul 9, 2026 | 25.40 | 25.47 | 25.10 | 25.36 | 25.36 | 0.16% | 1,491,195 |
| Jul 8, 2026 | 25.24 | 25.34 | 24.89 | 25.32 | 25.32 | -2.88% | 1,059,983 |
| Jul 7, 2026 | 26.31 | 26.40 | 25.93 | 26.07 | 26.07 | -0.27% | 1,781,306 |
| Jul 6, 2026 | 25.88 | 26.14 | 25.81 | 26.14 | 26.14 | 2.11% | 1,591,231 |
| 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 |