Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
21.32
-0.21 (-0.98%)
At close: Mar 6, 2026, 4:00 PM EST
21.00
-0.32 (-1.50%)
After-hours: Mar 6, 2026, 7:17 PM EST

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.0521.4520.8121.3221.32-0.98%1,537,161
Mar 5, 202621.7321.8821.3121.5321.53-2.36%2,549,816
Mar 4, 202621.7022.1021.6422.0522.055.60%2,130,917
Mar 3, 202620.8021.1220.5120.8820.88-6.12%4,114,214
Mar 2, 202622.1522.3722.0122.2422.24-3.85%2,777,878
Feb 27, 202623.5523.5822.9623.1323.13-2.24%1,883,374
Feb 26, 202623.5923.7423.4523.6623.66-0.46%1,791,188
Feb 25, 202623.5523.8123.5123.7723.771.02%2,843,764
Feb 24, 202623.1123.5923.0323.5323.53-0.68%2,888,719
Feb 23, 202623.9023.9923.4223.6923.690.77%2,482,230
Feb 20, 202623.1623.5323.1123.5123.511.34%1,214,547
Feb 19, 202623.0223.2422.9523.2023.20-1.23%1,056,647
Feb 18, 202623.3523.5823.3323.4923.491.64%1,268,976
Feb 17, 202622.8523.1422.8423.1123.111.67%1,926,709
Feb 13, 202622.6522.8522.5022.7322.73-2.57%8,819,997
Feb 12, 202623.9123.9423.2123.3323.33-3.11%1,539,775
Feb 11, 202624.1524.2323.6924.0824.08-1.91%1,663,794
Feb 10, 202624.6724.6924.3024.5524.55-0.12%1,307,981
Feb 9, 202624.2924.6724.1824.5824.582.03%2,048,508
Feb 6, 202623.9524.1023.6624.0924.093.84%5,636,218
Feb 5, 202623.8824.1723.1523.2023.20-9.62%5,533,362
Feb 4, 202626.0326.2025.4025.6725.670.08%1,961,583
Feb 3, 202625.9026.0525.4825.6525.65-1.08%2,345,527
Feb 2, 202625.5425.9625.5425.9325.932.01%1,348,316
Jan 30, 202625.6025.7225.2425.4225.42-0.08%1,312,798
Jan 29, 202625.6825.7324.8925.4425.441.19%2,001,600
Jan 28, 202625.3025.3624.9925.1425.14-3.72%1,704,638
Jan 27, 202625.8126.1425.7826.1126.112.71%1,866,680
Jan 26, 202625.2525.4425.2325.4225.421.80%1,108,698
Jan 23, 202624.7925.0324.6424.9724.97-0.20%1,415,100
Jan 22, 202624.7725.0624.7125.0225.020.89%1,470,516
Jan 21, 202624.2224.8424.1524.8024.802.95%1,796,335
Jan 20, 202624.2224.4423.9924.0924.09-1.19%1,779,907
Jan 16, 202624.1324.3824.0624.3824.381.20%1,603,281
Jan 15, 202624.1924.3324.0824.0924.09-1.55%1,751,350
Jan 14, 202624.7824.7824.3624.4724.47-0.81%2,190,447
Jan 13, 202624.4724.8224.3224.6724.671.86%3,850,821
Jan 12, 202623.9924.2223.9724.2224.222.19%1,067,292
Jan 9, 202623.6523.7823.5023.7023.700.51%1,352,644
Jan 8, 202623.2223.7223.2023.5823.582.17%3,229,441
Jan 7, 202623.2723.3023.0623.0823.08-1.41%1,511,639
Jan 6, 202623.9823.9823.3223.4123.41-3.22%2,120,352
Jan 5, 202623.7924.1923.7924.1924.190.83%1,223,728
Jan 2, 202623.7423.9923.7223.9923.992.92%1,695,223
Dec 31, 202523.4423.5623.3123.3123.31-0.60%648,576
Dec 30, 202523.5123.5923.4123.4523.451.38%1,346,522
Dec 29, 202523.1923.2523.1223.1323.13-0.09%815,948
Dec 26, 202523.4023.4523.1523.1523.15-0.73%777,324
Dec 24, 202523.1923.3223.1523.3223.320.56%289,387
Dec 23, 202523.1123.3123.1023.1923.190.22%733,791
Dec 22, 202523.2123.3023.1223.1423.140.39%855,551
Dec 19, 202523.3423.3423.0523.0523.050.79%1,240,408
Dec 18, 202522.6522.9522.6022.8722.871.55%1,038,658
Dec 17, 202522.5022.7822.4122.5222.520.04%1,605,204
Dec 16, 202522.8722.8922.4722.5122.51-2.00%2,624,482
Dec 15, 202522.8923.0022.7622.9722.971.50%646,793
Dec 12, 202522.8622.8822.4222.6322.63-0.57%1,524,655
Dec 11, 202522.8722.9022.6922.7622.761.79%1,462,186
Dec 10, 202522.1322.3821.9322.3622.362.15%1,171,729
Dec 9, 202521.9822.1021.8221.8921.890.23%1,516,201
Dec 8, 202521.9422.0221.7721.8421.840.18%1,455,651
Dec 5, 202522.0722.1521.7721.8021.80-1.58%1,594,346
Dec 4, 202522.0022.2421.9522.1522.151.14%860,897
Dec 3, 202522.0422.1021.6521.9021.900.18%1,083,250
Dec 2, 202521.9021.9221.7421.8621.860.60%1,322,460
Dec 1, 202521.6921.8721.6921.7321.730.84%795,669
Nov 28, 202521.5321.5821.4921.5521.550.23%421,235
Nov 26, 202521.3521.5921.3321.5021.501.56%1,442,440
Nov 25, 202521.1921.2621.0821.1721.172.57%1,013,246
Nov 24, 202520.5720.7920.5320.6420.641.18%1,045,543
Nov 21, 202520.3620.5820.2320.4020.400.84%1,282,204
Nov 20, 202520.7820.9020.2120.2320.23-1.41%1,417,909
Nov 19, 202520.5220.6320.4120.5220.520.34%1,212,053
Nov 18, 202520.3520.4720.2120.4520.45-1.54%2,131,570
Nov 17, 202520.9220.9920.6320.7720.77-1.98%1,239,327
Nov 14, 202521.2621.4021.1621.1921.19-1.94%3,295,209
Nov 13, 202522.0322.0921.5921.6121.61-1.01%1,181,379
Nov 12, 202521.7621.9021.7221.8321.831.77%1,095,138
Nov 11, 202521.3221.5221.3021.4521.451.66%1,108,718
Nov 10, 202520.9121.1320.8521.1021.103.33%1,424,322
Nov 7, 202520.2820.4520.1020.4220.42-1.26%1,286,963
Nov 6, 202520.5720.7720.5720.6820.681.08%1,591,303
Nov 5, 202520.2620.5720.1820.4620.162.20%1,636,265
Nov 4, 202519.9720.2519.9720.0219.730.70%1,357,907
Nov 3, 202520.0620.0619.8419.8819.59-1.24%1,242,385
Oct 31, 202520.1520.1819.9620.1319.841.00%1,325,340
Oct 30, 202519.8320.0619.8219.9319.64-1.82%1,940,712
Oct 29, 202520.1720.5420.1520.3020.001.05%1,944,914
Oct 28, 202519.8920.0919.8720.0919.800.40%992,731
Oct 27, 202519.8820.0319.8620.0119.721.88%915,811
Oct 24, 202519.5019.6419.4419.6419.35-0.10%1,098,457
Oct 23, 202519.8619.8719.5719.6619.37-0.05%1,291,476
Oct 22, 202519.8019.8519.5019.6719.380.56%1,566,724
Oct 21, 202519.9019.9519.5619.5619.27-2.78%1,960,858
Oct 20, 202519.9720.1619.9520.1219.832.81%3,021,516
Oct 17, 202519.6319.6519.2919.5719.280.46%5,164,087
Oct 16, 202518.0020.0017.9119.4819.206.68%6,357,891
Oct 15, 202518.4718.5318.1118.2617.99-1.67%1,133,554
Oct 14, 202518.4018.6218.3118.5718.301.25%1,342,237
Oct 13, 202518.1518.3818.1418.3418.071.66%707,240