Skip to main content
logo
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
23.34
+0.19 (0.82%)
At close: Jun 12, 2026, 4:00 PM EDT
23.30
-0.04 (-0.18%)
After-hours: Jun 12, 2026, 7:00 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202623.1323.3723.0123.3423.340.82%3,600,880
Jun 11, 202622.1523.1822.1023.1523.155.13%3,420,249
Jun 10, 202622.3822.4622.0122.0222.02-2.26%2,489,694
Jun 9, 202622.8322.8422.1022.5322.530.72%1,410,566
Jun 8, 202622.5822.6522.2622.3722.370.68%2,052,237
Jun 5, 202622.6722.6722.0922.2222.22-2.67%2,052,158
Jun 4, 202622.8822.9122.6822.8322.830.79%1,463,779
Jun 3, 202623.0223.0222.5722.6522.65-2.75%1,163,671
Jun 2, 202623.1523.3223.0623.2923.290.52%1,120,602
Jun 1, 202622.8223.2822.7723.1723.17-0.94%1,656,808
May 29, 202623.5123.6723.3123.3923.391.12%1,022,193
May 28, 202622.9023.3122.8923.1323.13-0.60%1,446,677
May 27, 202623.3923.4723.2523.2723.270.09%1,288,285
May 26, 202623.2923.4223.1123.2523.253.93%1,250,710
May 22, 202622.6422.6622.2722.3722.37-1.50%1,386,735
May 21, 202622.4322.7622.0022.7122.71-0.09%1,517,353
May 20, 202621.9922.7821.9922.7322.735.09%1,717,752
May 19, 202621.8722.0021.6121.6321.63-1.86%2,065,431
May 18, 202621.9722.1521.8322.0422.040.69%1,785,492
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
May 12, 202621.7221.8521.6321.8121.81-0.59%1,612,006
May 11, 202622.2922.2921.9021.9421.94-1.53%1,380,454
May 8, 202622.4222.5222.2122.2822.281.87%1,108,690
May 7, 202622.3422.4121.8121.8721.87-1.31%1,693,149
May 6, 202622.1422.2322.0522.1622.163.60%962,690
May 5, 202621.1821.4321.1721.3921.392.69%1,001,018
May 4, 202621.2121.2620.7020.8320.83-5.32%1,952,510
May 1, 202621.7522.1821.7522.0022.00-0.54%740,321
Apr 30, 202621.8022.1221.7222.1222.123.90%1,646,888
Apr 29, 202621.9321.9321.2521.2921.29-3.45%1,778,960
Apr 28, 202621.9522.0721.9122.0522.050.18%1,451,369
Apr 27, 202621.9222.0521.7222.0122.010.64%1,953,643
Apr 24, 202621.6721.9221.6021.8721.871.16%1,108,042
Apr 23, 202621.9121.9821.3621.6221.62-3.01%4,039,064
Apr 22, 202622.4522.4522.2422.2922.29-0.80%1,394,381
Apr 21, 202622.9223.0122.3922.4722.47-3.15%2,161,188
Apr 20, 202623.2723.3122.9723.2023.20-2.73%2,338,517
Apr 17, 202623.8524.1423.7823.8523.853.83%1,023,578
Apr 16, 202623.2823.3422.8922.9722.97-1.46%935,658
Apr 15, 202623.3423.4123.2423.3123.31-1.27%979,986
Apr 14, 202623.5323.7423.5123.6123.610.81%1,236,594
Apr 13, 202622.8423.4322.8423.4223.421.56%3,738,897
Apr 10, 202623.1023.2322.9923.0623.061.59%1,305,520
Apr 9, 202622.4322.7722.3122.7022.70-0.53%4,317,607
Apr 8, 202623.8023.8523.2023.3922.825.27%1,365,687
Apr 7, 202621.8822.2821.7122.2221.681.83%1,782,431
Apr 6, 202622.1022.1021.8221.8221.29-0.46%1,501,753
Apr 2, 202621.2421.9221.0821.9221.390.46%1,503,099