Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
24.37
-0.16 (-0.65%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Apr 1, 202621.9122.0121.6921.8221.290.74%1,059,282
Mar 31, 202620.9321.6620.8821.6621.136.54%1,871,944
Mar 30, 202620.6220.6920.2620.3319.84-0.44%2,404,831
Mar 27, 202620.6320.8720.3220.4219.92-2.39%1,635,150
Mar 26, 202621.1721.3320.9220.9220.41-2.65%1,226,501
Mar 25, 202621.7121.7921.3921.4920.970.66%2,460,648
Mar 24, 202620.8421.5220.7321.3520.83-0.42%4,941,501
Mar 23, 202621.0821.8121.0821.4420.924.38%3,033,100
Mar 20, 202621.1021.1020.3720.5420.04-1.91%3,153,342
Mar 19, 202620.2621.0520.2520.9420.430.82%2,387,556
Mar 18, 202620.9521.1220.7520.7720.26-0.53%1,804,786
Mar 17, 202621.1221.2320.7320.8820.37-0.19%1,384,176
Mar 16, 202620.7621.0220.7320.9220.412.30%1,993,027
Mar 13, 202620.8420.9820.3720.4519.95-1.78%1,616,028
Mar 12, 202620.8721.0220.4720.8220.31-4.84%2,104,701
Mar 11, 202621.7421.9721.6121.8821.35-0.36%1,527,468
Mar 10, 202621.7922.4321.6521.9621.431.81%1,913,370
Mar 9, 202620.8921.6720.6221.5721.051.17%2,086,206
Mar 6, 202621.0521.4520.8121.3220.80-0.98%1,537,167
Mar 5, 202621.7321.8821.3121.5321.01-2.36%2,556,520
Mar 4, 202621.7022.1021.6422.0521.515.60%2,131,503
Mar 3, 202620.8021.1220.5120.8820.37-6.12%4,125,569
Mar 2, 202622.1522.3722.0122.2421.70-3.85%2,778,132
Feb 27, 202623.5523.5822.9623.1322.57-2.24%1,883,374
Feb 26, 202623.5923.7423.4523.6623.08-0.46%1,791,188
Feb 25, 202623.5523.8123.5123.7723.191.02%2,843,764
Feb 24, 202623.1123.5923.0323.5322.96-0.68%2,888,719
Feb 23, 202623.9023.9923.4223.6923.110.77%2,482,230
Feb 20, 202623.1623.5323.1123.5122.941.34%1,214,547
Feb 19, 202623.0223.2422.9523.2022.64-1.23%1,056,647
Feb 18, 202623.3523.5823.3323.4922.921.64%1,268,976
Feb 17, 202622.8523.1422.8423.1122.551.67%1,926,709
Feb 13, 202622.6522.8522.5022.7322.18-2.57%8,819,997
Feb 12, 202623.9123.9423.2123.3322.76-3.11%1,539,775
Feb 11, 202624.1524.2323.6924.0823.49-1.91%1,663,794
Feb 10, 202624.6724.6924.3024.5523.95-0.12%1,307,981
Feb 9, 202624.2924.6724.1824.5823.982.03%2,048,508
Feb 6, 202623.9524.1023.6624.0923.503.84%5,636,218
Feb 5, 202623.8824.1723.1523.2022.64-9.62%5,533,362
Feb 4, 202626.0326.2025.4025.6725.050.08%1,961,583
Feb 3, 202625.9026.0525.4825.6525.03-1.08%2,345,527