Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
22.05
+0.04 (0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
21.87
-0.18 (-0.82%)
After-hours: Apr 28, 2026, 7:49 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9522.0721.9122.0522.050.18%1,450,680
Apr 27, 202621.9222.0521.7222.0122.010.64%1,953,504
Apr 24, 202621.6721.9221.6021.8721.871.16%1,107,933
Apr 23, 202621.9121.9821.3621.6221.62-3.01%4,038,943
Apr 22, 202622.4522.4522.2422.2922.29-0.80%1,393,926
Apr 21, 202622.9223.0122.3922.4722.47-3.15%2,161,043
Apr 20, 202623.2723.3122.9723.2023.20-2.73%2,328,237
Apr 17, 202623.8524.1423.7823.8523.853.83%1,019,875
Apr 16, 202623.2823.3422.8922.9722.97-1.46%935,538
Apr 15, 202623.3423.4123.2423.3123.31-1.27%979,379
Apr 14, 202623.5323.7423.5123.6123.610.81%1,179,196
Apr 13, 202622.8423.4322.8423.4223.421.56%3,738,588
Apr 10, 202623.1023.2322.9923.0623.061.59%1,305,513
Apr 9, 202622.4322.7722.3122.7022.70-2.95%4,309,639
Apr 8, 202623.8023.8523.2023.3922.825.27%1,352,371
Apr 7, 202621.8822.2821.7122.2221.671.83%1,782,431
Apr 6, 202622.1022.1021.8221.8221.28-0.46%1,501,753
Apr 2, 202621.2421.9221.0821.9221.380.46%1,503,099
Apr 1, 202621.9122.0121.6921.8221.280.74%1,059,282
Mar 31, 202620.9321.6620.8821.6621.136.54%1,871,944
Mar 30, 202620.6220.6920.2620.3319.83-0.44%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, 202621.7121.7921.3921.4920.960.66%2,460,648
Mar 24, 202620.8421.5220.7321.3520.83-0.42%4,941,501
Mar 23, 202621.0821.8121.0821.4420.914.38%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, 202621.7421.9721.6121.8821.34-0.36%1,527,468
Mar 10, 202621.7922.4321.6521.9621.421.81%1,913,370
Mar 9, 202620.8921.6720.6221.5721.041.17%2,086,206
Mar 6, 202621.0521.4520.8121.3220.80-0.98%1,537,167
Mar 5, 202621.7321.8821.3121.5321.00-2.36%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, 202622.1522.3722.0122.2421.69-3.85%2,778,132
Feb 27, 202623.5523.5822.9623.1322.56-2.24%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, 202623.1123.5923.0323.5322.95-0.68%2,888,719
Feb 23, 202623.9023.9923.4223.6923.110.77%2,482,230
Feb 20, 202623.1623.5323.1123.5122.931.34%1,214,547
Feb 19, 202623.0223.2422.9523.2022.63-1.23%1,056,647
Feb 18, 202623.3523.5823.3323.4922.911.64%1,268,976
Feb 17, 202622.8523.1422.8423.1122.541.67%1,926,709
Feb 13, 202622.6522.8522.5022.7322.17-2.57%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, 202623.8824.1723.1523.2022.63-9.62%5,533,362
Feb 4, 202626.0326.2025.4025.6725.040.08%1,961,583
Feb 3, 202625.9026.0525.4825.6525.02-1.08%2,345,527
Feb 2, 202625.5425.9625.5425.9325.292.01%1,348,316
Jan 30, 202625.6025.7225.2425.4224.80-0.08%1,312,798
Jan 29, 202625.6825.7324.8925.4424.821.19%2,001,600
Jan 28, 202625.3025.3624.9925.1424.52-3.72%1,704,638
Jan 27, 202625.8126.1425.7826.1125.472.71%1,866,680
Jan 26, 202625.2525.4425.2325.4224.801.80%1,108,698
Jan 23, 202624.7925.0324.6424.9724.36-0.20%1,415,100
Jan 22, 202624.7725.0624.7125.0224.410.89%1,470,516
Jan 21, 202624.2224.8424.1524.8024.192.95%1,796,335
Jan 20, 202624.2224.4423.9924.0923.50-1.19%1,779,907
Jan 16, 202624.1324.3824.0624.3823.781.20%1,603,281
Jan 15, 202624.1924.3324.0824.0923.50-1.55%1,751,350
Jan 14, 202624.7824.7824.3624.4723.87-0.81%2,190,447
Jan 13, 202624.4724.8224.3224.6724.061.86%3,850,821
Jan 12, 202623.9924.2223.9724.2223.632.19%1,067,292
Jan 9, 202623.6523.7823.5023.7023.120.51%1,352,644
Jan 8, 202623.2223.7223.2023.5823.002.17%3,229,441
Jan 7, 202623.2723.3023.0623.0822.51-1.41%1,511,639
Jan 6, 202623.9823.9823.3223.4122.84-3.22%2,120,352
Jan 5, 202623.7924.1923.7924.1923.600.83%1,223,728
Jan 2, 202623.7423.9923.7223.9923.402.92%1,695,223
Dec 31, 202523.4423.5623.3123.3122.74-0.60%648,576
Dec 30, 202523.5123.5923.4123.4522.871.38%1,346,522
Dec 29, 202523.1923.2523.1223.1322.56-0.09%815,948
Dec 26, 202523.4023.4523.1523.1522.58-0.73%777,324
Dec 24, 202523.1923.3223.1523.3222.750.56%289,387
Dec 23, 202523.1123.3123.1023.1922.620.22%733,791
Dec 22, 202523.2123.3023.1223.1422.570.39%855,551
Dec 19, 202523.3423.3423.0523.0522.480.79%1,240,408
Dec 18, 202522.6522.9522.6022.8722.311.55%1,038,658
Dec 17, 202522.5022.7822.4122.5221.970.04%1,605,204
Dec 16, 202522.8722.8922.4722.5121.96-2.00%2,624,482
Dec 15, 202522.8923.0022.7622.9722.411.50%646,793
Dec 12, 202522.8622.8822.4222.6322.07-0.57%1,524,655
Dec 11, 202522.8722.9022.6922.7622.201.79%1,462,186
Dec 10, 202522.1322.3821.9322.3621.812.15%1,171,729
Dec 9, 202521.9822.1021.8221.8921.350.23%1,516,201
Dec 8, 202521.9422.0221.7721.8421.300.18%1,455,651
Dec 5, 202522.0722.1521.7721.8021.27-1.58%1,594,346
Dec 4, 202522.0022.2421.9522.1521.611.14%860,897
Dec 3, 202522.0422.1021.6521.9021.360.18%1,083,250