Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
25.95
+0.64 (2.53%)
At close: Jul 24, 2026, 4:00 PM EDT
25.94
-0.01 (-0.04%)
After-hours: Jul 24, 2026, 7:00 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202625.7726.0325.7525.9525.952.53%993,222
Jul 23, 202625.4325.4625.1925.3125.31-3.51%789,899
Jul 22, 202626.2126.3526.1326.2326.232.22%1,131,784
Jul 21, 202625.6125.7925.5025.6625.662.15%753,399
Jul 20, 202625.2425.3725.0925.1225.12-0.08%852,456
Jul 17, 202624.9325.2724.9025.1425.14-2.18%864,790
Jul 16, 202625.4625.8525.4225.7025.700.63%1,522,153
Jul 15, 202625.4625.5925.2025.5425.54-0.51%1,088,687
Jul 14, 202625.6325.9725.5825.6725.671.10%1,114,649
Jul 13, 202625.6925.7325.3125.3925.39-1.17%1,032,591
Jul 10, 202625.6725.8125.4925.6925.691.30%1,044,230
Jul 9, 202625.4025.4725.1025.3625.360.16%1,491,195
Jul 8, 202625.2425.3424.8925.3225.32-2.88%1,059,983
Jul 7, 202626.3126.4025.9326.0726.07-0.27%1,781,306
Jul 6, 202625.8826.1425.8126.1426.142.11%1,591,231
Jul 2, 202625.7325.8625.4325.6025.602.48%1,061,058
Jul 1, 202624.7825.0324.7424.9824.98-0.32%795,565
Jun 30, 202624.7425.0724.6525.0625.061.42%1,238,062
Jun 29, 202624.4624.7124.4024.7124.711.40%1,206,032
Jun 26, 202624.4824.5724.2424.3724.37-0.65%1,203,447
Jun 25, 202624.4424.7324.3124.5324.531.53%1,206,297
Jun 24, 202624.2024.2723.9824.1624.16-1.83%1,651,549
Jun 23, 202624.6224.8024.5524.6124.61-0.97%1,668,761
Jun 22, 202624.9525.0024.7324.8524.851.51%1,948,310
Jun 18, 202624.5824.7824.4624.4824.480.04%2,564,778
Jun 17, 202624.9025.1024.4324.4724.470.33%1,577,170
Jun 16, 202624.3224.6124.3224.3924.392.35%1,554,838
Jun 15, 202623.9724.0023.7723.8323.832.10%1,674,889
Jun 12, 202623.1323.3723.0123.3423.340.82%3,600,893
Jun 11, 202622.1523.1822.1023.1523.155.13%3,420,404
Jun 10, 202622.3822.4622.0122.0222.02-2.26%2,490,152
Jun 9, 202622.8322.8422.1022.5322.530.72%1,410,566
Jun 8, 202622.5822.6522.2622.3722.370.68%2,052,263
Jun 5, 202622.6722.6722.0922.2222.22-2.67%2,052,658
Jun 4, 202622.8822.9122.6822.8322.830.79%1,463,782
Jun 3, 202623.0223.0222.5722.6522.65-2.75%1,164,034
Jun 2, 202623.1523.3223.0623.2923.290.52%1,120,809
Jun 1, 202622.8223.2822.7723.1723.17-0.94%1,653,393
May 29, 202623.5123.6723.3123.3923.391.12%1,022,197
May 28, 202622.9023.3122.8923.1323.13-0.60%1,446,677
May 27, 202623.3923.4723.2523.2723.270.09%1,288,299
May 26, 202623.2923.4223.1123.2523.253.93%1,250,997
May 22, 202622.6422.6622.2722.3722.37-1.50%1,386,863
May 21, 202622.4322.7622.0022.7122.71-0.09%1,517,444
May 20, 202621.9922.7821.9922.7322.735.09%1,717,764
May 19, 202621.8722.0021.6121.6321.63-1.86%2,065,432
May 18, 202621.9722.1521.8322.0422.040.69%1,785,628
May 15, 202621.8321.9921.7821.8921.89-0.27%1,368,420
May 14, 202622.0922.2121.8921.9521.950.69%1,492,637
May 13, 202621.5121.9021.5121.8021.80-0.05%1,423,573