BBVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.07	22.15	21.77	21.80	21.80	-1.58%	1,593,536
Dec 4, 2025	22.00	22.24	21.95	22.15	22.15	1.14%	860,601
Dec 3, 2025	22.04	22.10	21.65	21.90	21.90	0.18%	1,081,232
Dec 2, 2025	21.90	21.92	21.74	21.86	21.86	0.60%	1,322,451
Dec 1, 2025	21.69	21.87	21.69	21.73	21.73	0.84%	794,745
Nov 28, 2025	21.53	21.58	21.49	21.55	21.55	0.23%	420,731
Nov 26, 2025	21.35	21.59	21.33	21.50	21.50	1.56%	957,183
Nov 25, 2025	21.19	21.26	21.08	21.17	21.17	2.57%	1,013,213
Nov 24, 2025	20.57	20.79	20.53	20.64	20.64	1.18%	1,045,471
Nov 21, 2025	20.36	20.58	20.23	20.40	20.40	0.84%	1,282,191
Nov 20, 2025	20.78	20.90	20.21	20.23	20.23	-1.41%	1,417,809
Nov 19, 2025	20.52	20.63	20.41	20.52	20.52	0.34%	1,212,053
Nov 18, 2025	20.35	20.47	20.21	20.45	20.45	-1.54%	2,131,570
Nov 17, 2025	20.92	20.99	20.63	20.77	20.77	-1.98%	1,239,327
Nov 14, 2025	21.26	21.40	21.16	21.19	21.19	-1.94%	3,295,209
Nov 13, 2025	22.03	22.09	21.59	21.61	21.61	-1.01%	1,181,379
Nov 12, 2025	21.76	21.90	21.72	21.83	21.83	1.77%	1,095,138
Nov 11, 2025	21.32	21.52	21.30	21.45	21.45	1.66%	1,108,718
Nov 10, 2025	20.91	21.13	20.85	21.10	21.10	3.33%	1,424,322
Nov 7, 2025	20.28	20.45	20.10	20.42	20.42	-1.26%	1,286,963
Nov 6, 2025	20.57	20.77	20.57	20.68	20.68	1.08%	1,591,303
Nov 5, 2025	20.26	20.57	20.18	20.46	20.16	2.20%	1,636,265
Nov 4, 2025	19.97	20.25	19.97	20.02	19.73	0.70%	1,357,907
Nov 3, 2025	20.06	20.06	19.84	19.88	19.59	-1.24%	1,242,385
Oct 31, 2025	20.15	20.18	19.96	20.13	19.84	1.00%	1,325,340
Oct 30, 2025	19.83	20.06	19.82	19.93	19.64	-1.82%	1,940,712
Oct 29, 2025	20.17	20.54	20.15	20.30	20.00	1.05%	1,944,914
Oct 28, 2025	19.89	20.09	19.87	20.09	19.80	0.40%	992,731
Oct 27, 2025	19.88	20.03	19.86	20.01	19.72	1.88%	915,811
Oct 24, 2025	19.50	19.64	19.44	19.64	19.35	-0.10%	1,098,457
Oct 23, 2025	19.86	19.87	19.57	19.66	19.37	-0.05%	1,291,476
Oct 22, 2025	19.80	19.85	19.50	19.67	19.38	0.56%	1,566,724
Oct 21, 2025	19.90	19.95	19.56	19.56	19.27	-2.78%	1,960,858
Oct 20, 2025	19.97	20.16	19.95	20.12	19.83	2.81%	3,021,516
Oct 17, 2025	19.63	19.65	19.29	19.57	19.28	0.46%	5,164,087
Oct 16, 2025	18.00	20.00	17.91	19.48	19.20	6.68%	6,357,891
Oct 15, 2025	18.47	18.53	18.11	18.26	17.99	-1.67%	1,133,554
Oct 14, 2025	18.40	18.62	18.31	18.57	18.30	1.25%	1,342,237
Oct 13, 2025	18.15	18.38	18.14	18.34	18.07	1.66%	707,240
Oct 10, 2025	18.54	18.62	18.01	18.04	17.78	-2.38%	1,205,377
Oct 9, 2025	18.65	18.67	18.40	18.48	18.21	-2.22%	939,975
Oct 8, 2025	18.81	19.05	18.74	18.90	18.62	1.67%	1,630,373
Oct 7, 2025	18.81	18.83	18.56	18.59	18.32	-1.12%	1,055,892
Oct 6, 2025	19.06	19.09	18.72	18.80	18.53	-2.34%	1,203,117
Oct 3, 2025	19.39	19.42	19.14	19.25	18.97	0.89%	1,079,787
Oct 2, 2025	19.30	19.36	19.01	19.08	18.80	-0.73%	1,219,224
Oct 1, 2025	19.28	19.30	19.15	19.22	18.94	-0.16%	1,003,710
Sep 30, 2025	19.17	19.31	19.08	19.25	18.97	1.16%	783,510
Sep 29, 2025	19.12	19.17	18.97	19.03	18.75	-1.14%	586,511
Sep 26, 2025	19.10	19.29	19.10	19.25	18.97	2.45%	829,412