Banco Bilbao Vizcaya Argentaria, S.A. (BBVA)
NYSE: BBVA · Real-Time Price · USD
14.76
+0.28 (1.93%)
At close: May 13, 2025, 4:00 PM
14.90
+0.14 (0.95%)
Pre-market: May 14, 2025, 8:45 AM EDT
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.69 | 14.81 | 14.69 | 14.76 | 14.76 | 1.93% | 1,457,570 |
| May 12, 2025 | 14.39 | 14.53 | 14.35 | 14.48 | 14.48 | 0.07% | 1,535,851 |
| May 9, 2025 | 14.47 | 14.49 | 14.38 | 14.47 | 14.47 | 0.28% | 1,051,336 |
| May 8, 2025 | 14.38 | 14.48 | 14.34 | 14.43 | 14.43 | 1.48% | 1,643,494 |
| May 7, 2025 | 14.16 | 14.32 | 14.12 | 14.22 | 14.22 | 0.49% | 1,595,888 |
| May 6, 2025 | 14.07 | 14.25 | 14.07 | 14.15 | 14.15 | 0.78% | 1,218,523 |
| May 5, 2025 | 14.05 | 14.16 | 14.02 | 14.04 | 14.04 | 1.23% | 1,209,083 |
| May 2, 2025 | 13.82 | 13.92 | 13.71 | 13.87 | 13.87 | 0.73% | 1,304,175 |
| May 1, 2025 | 13.86 | 13.93 | 13.73 | 13.77 | 13.77 | 0.51% | 975,324 |
| Apr 30, 2025 | 13.56 | 13.72 | 13.47 | 13.70 | 13.70 | -2.42% | 2,139,129 |
| Apr 29, 2025 | 14.00 | 14.15 | 13.93 | 14.04 | 14.04 | -2.30% | 1,367,139 |
| Apr 28, 2025 | 14.33 | 14.43 | 14.29 | 14.37 | 14.37 | 0.98% | 1,615,732 |
| Apr 25, 2025 | 14.07 | 14.25 | 14.07 | 14.23 | 14.23 | 1.07% | 1,499,707 |
| Apr 24, 2025 | 13.86 | 14.08 | 13.83 | 14.08 | 14.08 | 0.79% | 1,416,022 |
| Apr 23, 2025 | 13.93 | 14.10 | 13.91 | 13.97 | 13.97 | 1.31% | 1,607,596 |
| Apr 22, 2025 | 13.58 | 13.79 | 13.55 | 13.79 | 13.79 | 2.99% | 1,763,053 |
| Apr 21, 2025 | 13.72 | 13.78 | 13.24 | 13.39 | 13.39 | -0.67% | 800,994 |
| Apr 17, 2025 | 13.38 | 13.58 | 13.32 | 13.48 | 13.48 | 0.37% | 1,591,020 |
| Apr 16, 2025 | 13.36 | 13.62 | 13.33 | 13.43 | 13.43 | 0.22% | 1,896,058 |
| Apr 15, 2025 | 13.41 | 13.50 | 13.36 | 13.40 | 13.40 | 1.13% | 2,095,753 |
| Apr 14, 2025 | 13.08 | 13.33 | 13.04 | 13.25 | 13.25 | 1.69% | 3,444,481 |
| Apr 11, 2025 | 12.64 | 13.10 | 12.59 | 13.03 | 13.03 | 3.91% | 2,449,607 |
| Apr 10, 2025 | 12.83 | 12.84 | 12.26 | 12.54 | 12.54 | -0.56% | 3,999,026 |
| Apr 9, 2025 | 11.76 | 12.77 | 11.69 | 12.61 | 12.61 | 5.97% | 4,071,303 |
| Apr 8, 2025 | 12.45 | 12.45 | 11.75 | 11.90 | 11.50 | -0.25% | 2,881,800 |
| Apr 7, 2025 | 11.73 | 12.31 | 11.59 | 11.93 | 11.52 | -2.37% | 4,168,773 |
| Apr 4, 2025 | 12.60 | 12.63 | 12.06 | 12.22 | 11.80 | -10.54% | 3,421,332 |
| Apr 3, 2025 | 13.81 | 14.05 | 13.65 | 13.66 | 13.20 | -1.30% | 2,747,821 |
| Apr 2, 2025 | 13.63 | 13.84 | 13.60 | 13.84 | 13.37 | 0.87% | 1,614,854 |
| Apr 1, 2025 | 13.69 | 13.85 | 13.58 | 13.72 | 13.25 | 0.73% | 1,864,083 |
| Mar 31, 2025 | 13.44 | 13.63 | 13.42 | 13.62 | 13.16 | -0.80% | 3,554,606 |
| Mar 28, 2025 | 13.80 | 13.84 | 13.67 | 13.73 | 13.26 | -2.90% | 2,495,684 |
| Mar 27, 2025 | 14.12 | 14.28 | 14.09 | 14.14 | 13.66 | -0.56% | 1,652,672 |
| Mar 26, 2025 | 14.37 | 14.41 | 14.15 | 14.22 | 13.74 | -1.86% | 1,849,372 |
| Mar 25, 2025 | 14.38 | 14.51 | 14.30 | 14.49 | 14.00 | 2.33% | 1,472,586 |
| Mar 24, 2025 | 14.15 | 14.23 | 14.10 | 14.16 | 13.68 | 0.14% | 2,209,445 |
| Mar 21, 2025 | 14.06 | 14.20 | 14.04 | 14.14 | 13.66 | -0.21% | 2,862,039 |
| Mar 20, 2025 | 14.06 | 14.19 | 14.01 | 14.17 | 13.69 | -2.21% | 2,526,868 |
| Mar 19, 2025 | 14.50 | 14.61 | 14.45 | 14.49 | 14.00 | -2.29% | 5,005,010 |
| Mar 18, 2025 | 14.63 | 14.84 | 14.58 | 14.83 | 14.33 | 2.13% | 4,815,379 |
| Mar 17, 2025 | 14.46 | 14.53 | 14.40 | 14.52 | 14.03 | 1.26% | 2,197,196 |
| Mar 14, 2025 | 14.20 | 14.38 | 14.18 | 14.34 | 13.85 | 3.91% | 2,516,245 |
| Mar 13, 2025 | 13.90 | 13.94 | 13.72 | 13.80 | 13.33 | -1.15% | 7,634,689 |
| Mar 12, 2025 | 14.00 | 14.06 | 13.86 | 13.96 | 13.49 | 1.60% | 2,386,343 |
| Mar 11, 2025 | 13.74 | 13.84 | 13.53 | 13.74 | 13.27 | 0.15% | 2,484,546 |
| Mar 10, 2025 | 13.89 | 13.98 | 13.59 | 13.72 | 13.25 | -3.04% | 8,259,148 |
| Mar 7, 2025 | 14.15 | 14.28 | 14.11 | 14.15 | 13.67 | 2.09% | 7,071,869 |
| Mar 6, 2025 | 14.08 | 14.26 | 13.86 | 13.86 | 13.39 | -0.50% | 8,433,166 |
| Mar 5, 2025 | 13.77 | 13.96 | 13.73 | 13.93 | 13.46 | 5.77% | 2,939,519 |
| Mar 4, 2025 | 12.84 | 13.34 | 12.73 | 13.17 | 12.72 | -1.64% | 2,918,099 |