Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BME:BBVA)
Spain flag Spain · Delayed Price · Currency is EUR
16.47
+0.36 (2.24%)
Sep 26, 2025, 5:39 PM CET

BME:BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.1816.4816.1316.4716.472.23%6,730,736
Sep 25, 202516.3616.3816.0516.1116.11-1.71%7,227,061
Sep 24, 202516.1516.3915.9416.3916.391.30%7,615,943
Sep 23, 202516.1216.2615.9316.1816.181.25%6,237,228
Sep 22, 202516.3416.3615.8615.9815.98-2.62%8,132,243
Sep 19, 202516.3016.5416.2316.4116.411.17%24,379,650
Sep 18, 202516.2016.2716.0416.2216.221.00%5,602,617
Sep 17, 202516.2516.2915.9816.0616.06-0.74%6,219,970
Sep 16, 202516.3116.3516.0716.1816.18-1.10%8,185,697
Sep 15, 202516.3016.3916.1816.3616.360.86%4,631,926
Sep 12, 202516.1916.2616.0416.2216.220.06%6,610,893
Sep 11, 202516.1616.2716.0116.2116.210.37%5,717,806
Sep 10, 202515.9616.2615.8916.1516.151.32%9,667,215
Sep 9, 202515.8415.9615.6115.9415.941.08%6,910,434
Sep 8, 202515.6515.8215.6015.7715.771.02%4,465,431
Sep 5, 202515.9016.0315.5515.6115.61-1.27%6,704,915
Sep 4, 202515.5115.8215.3915.8115.812.46%6,616,003
Sep 3, 202515.4715.5015.2815.4315.43-0.06%4,518,077
Sep 2, 202515.6415.6815.2915.4415.44-1.03%5,342,711
Sep 1, 202515.5715.6015.4815.6015.600.71%2,459,135
Aug 29, 202515.5115.5915.3815.4915.49-0.45%5,457,865
Aug 28, 202515.5315.6215.4215.5615.560.19%6,177,207
Aug 27, 202515.8315.8415.4815.5315.53-2.02%7,240,646
Aug 26, 202515.9516.0415.8415.8515.85-1.86%9,769,102
Aug 25, 202516.3116.4516.0916.1516.15-1.82%4,974,861
Aug 22, 202516.3416.5316.3316.4516.450.18%4,535,874
Aug 21, 202516.1916.4316.1516.4216.421.05%5,505,165
Aug 20, 202516.2916.4016.1916.2516.25-0.91%4,264,401
Aug 19, 202516.3616.4316.2816.4016.400.24%5,807,014
Aug 18, 202516.4016.4516.2016.3616.36-0.73%5,220,754
Aug 15, 202516.6316.7016.4516.4816.480.80%7,121,531
Aug 14, 202516.0316.3916.0216.3516.352.06%6,705,680
Aug 13, 202515.7916.0615.7916.0216.021.65%7,061,612
Aug 12, 202516.0516.1615.7615.7615.76-1.87%8,771,944
Aug 11, 202515.9516.0715.7616.0616.060.75%6,090,886
Aug 8, 202515.5016.0115.4915.9415.942.84%9,627,105
Aug 7, 202515.4615.6015.3815.5015.501.71%9,042,508
Aug 6, 202514.9915.2714.9015.2415.242.08%8,699,520
Aug 5, 202514.8514.9714.5914.9314.930.88%6,654,517
Aug 4, 202514.4714.8414.3414.8014.803.06%6,757,222
Aug 1, 202514.5914.6514.2114.3614.36-1.91%11,828,096
Jul 31, 202514.0014.7913.9714.6414.647.96%21,012,989
Jul 30, 202513.5013.5713.2913.5613.560.44%8,726,758
Jul 29, 202513.2113.5013.2013.5013.502.43%8,284,115
Jul 28, 202513.2613.3813.1113.1813.181.15%8,131,572
Jul 25, 202513.0013.0712.9013.0313.030.23%5,722,689
Jul 24, 202513.0013.0912.9313.0013.001.17%10,053,166
Jul 23, 202512.8012.9212.7012.8512.851.74%10,886,232
Jul 22, 202512.6312.7412.5212.6312.63-0.32%4,822,843
Jul 21, 202512.7012.7412.5512.6712.67-0.71%5,865,158