Skip to main content
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
18.72
+0.33 (1.79%)
At close: Aug 13, 2025, 4:00 PM
17.84
-0.88 (-4.71%)
After-hours: Aug 13, 2025, 7:00 PM EDT

BBVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202518.6518.7618.6518.7218.721.79%1,632,741
Aug 12, 202518.4218.4818.3518.3918.39-1.24%1,762,255
Aug 11, 202518.5518.6818.4918.6218.620.16%1,302,272
Aug 8, 202518.4718.6418.4118.5918.592.59%2,061,273
Aug 7, 202517.9718.1217.8618.1218.122.14%1,435,503
Aug 6, 202517.5917.7617.5917.7417.742.66%1,744,424
Aug 5, 202517.1717.3317.1117.2817.281.29%1,474,551
Aug 4, 202517.0017.1616.9917.0617.062.40%1,458,184
Aug 1, 202516.6516.7016.4416.6616.66-0.42%1,649,340
Jul 31, 202516.7716.7916.6116.7316.737.66%2,620,670
Jul 30, 202515.3715.6315.3615.5415.54-0.64%1,564,417
Jul 29, 202515.5215.6615.4615.6415.642.16%1,252,840
Jul 28, 202515.4215.4215.2415.3115.31-0.71%1,069,440
Jul 25, 202515.2615.4515.2115.4215.421.25%1,631,594
Jul 24, 202515.2515.3515.2215.2315.23-1.10%1,801,805
Jul 23, 202514.9415.4414.9015.4015.403.63%1,975,437
Jul 22, 202514.7614.8814.6314.8614.860.88%4,480,221
Jul 21, 202514.7114.8814.6814.7314.73-0.27%3,796,422
Jul 18, 202514.8914.9114.7414.7714.77-0.54%1,230,541
Jul 17, 202514.7314.8614.7114.8514.85-0.34%1,354,653
Jul 16, 202514.8114.9214.6714.9014.901.09%4,306,483
Jul 15, 202514.9514.9614.7214.7414.74-2.77%2,576,061
Jul 14, 202515.1615.2115.1115.1615.160.80%2,233,312
Jul 11, 202515.1615.1915.0315.0415.04-3.34%1,432,945
Jul 10, 202515.7915.8015.5315.5615.56-2.38%1,364,501
Jul 9, 202515.9816.0015.8415.9415.941.27%3,892,103
Jul 8, 202515.6615.7615.5415.7415.742.21%6,168,971
Jul 7, 202515.3415.4515.2915.4015.40-1.47%4,913,141
Jul 3, 202515.6215.6615.5615.6315.631.49%1,532,790
Jul 2, 202515.3115.4315.1815.4015.401.18%1,241,051
Jul 1, 202515.1715.2715.0815.2215.22-0.98%1,387,240
Jun 30, 202515.2115.4115.2115.3715.370.65%1,067,481
Jun 27, 202515.1815.3215.1115.2715.272.00%1,519,053
Jun 26, 202514.9915.0214.9214.9714.970.60%1,270,026
Jun 25, 202514.8514.8814.7714.8814.88-2.87%1,787,613
Jun 24, 202515.1515.6015.1315.3215.322.82%1,036,106
Jun 23, 202514.6614.9014.6314.9014.90-0.20%1,024,910
Jun 20, 202514.9514.9614.8514.9314.93-0.93%1,934,896
Jun 18, 202514.8815.1114.8515.0715.071.41%1,387,190
Jun 17, 202515.0115.1514.8414.8614.86-4.38%5,449,420
Jun 16, 202515.2615.6715.1915.5415.543.05%6,306,872
Jun 13, 202514.8415.1614.8215.0815.08-1.50%4,355,382
Jun 12, 202515.2515.3815.2515.3115.310.72%1,048,642
Jun 11, 202515.1415.3015.0415.2015.200.80%1,558,361
Jun 10, 202515.2015.2015.0315.0815.08-0.13%14,240,701
Jun 9, 202515.1015.2115.0815.1015.10-0.33%1,136,887
Jun 6, 202515.1415.2215.0715.1515.150.53%1,275,911
Jun 5, 202514.9315.1414.9015.0715.070.87%1,689,699
Jun 4, 202514.8615.0114.8314.9414.94-0.40%1,816,911
Jun 3, 202514.8415.0314.8215.0015.00-1.25%1,254,312