Banco Bilbao Vizcaya Argentaria, S.A. - BBVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22	22.15	22.15	22.24	21.94	816,364
December 03, 2025	22.04	21.9	21.9	22.1	21.65	1.08M
December 02, 2025	21.9	21.86	21.86	21.92	21.74	1.32M
December 01, 2025	21.69	21.73	21.73	21.87	21.69	795,700
November 28, 2025	21.53	21.55	21.55	21.58	21.49	421,162
November 26, 2025	21.35	21.5	21.5	21.59	21.33	1.44M
November 25, 2025	21.19	21.17	21.17	21.26	21.08	1.01M
November 24, 2025	20.57	20.64	20.64	20.79	20.53	1.05M
November 21, 2025	20.36	20.4	20.4	20.58	20.23	1.28M
November 20, 2025	20.78	20.23	20.23	20.9	20.21	1.42M
November 19, 2025	20.52	20.52	20.52	20.63	20.41	1.21M
November 18, 2025	20.35	20.45	20.45	20.47	20.21	2.13M
November 17, 2025	20.92	20.77	20.77	20.99	20.63	1.24M
November 14, 2025	21.26	21.19	21.19	21.4	21.16	3.3M
November 13, 2025	22.03	21.61	21.61	22.09	21.59	1.18M
November 12, 2025	21.76	21.83	21.83	21.9	21.72	1.1M
November 11, 2025	21.32	21.45	21.45	21.52	21.3	1.11M
November 10, 2025	20.91	21.1	21.1	21.13	20.85	1.42M
November 07, 2025	20.28	20.42	20.42	20.45	20.1	1.29M
November 06, 2025	20.57	20.68	20.68	20.77	20.57	1.59M
November 05, 2025	20.26	20.46	20.16	20.57	20.18	1.64M
November 04, 2025	19.97	20.02	19.72	20.25	19.97	1.36M
November 03, 2025	20.06	19.88	19.59	20.06	19.84	1.24M
October 31, 2025	20.15	20.13	19.83	20.18	19.96	1.33M
October 30, 2025	19.83	19.93	19.64	20.06	19.82	1.94M
October 29, 2025	20.17	20.3	20	20.54	20.15	1.94M
October 28, 2025	19.89	20.09	19.79	20.09	19.87	992,731
October 27, 2025	19.88	20.01	19.71	20.03	19.86	915,811
October 24, 2025	19.5	19.64	19.35	19.64	19.44	1.1M
October 23, 2025	19.86	19.66	19.66	19.87	19.57	1.29M
October 22, 2025	19.8	19.67	19.67	19.85	19.5	1.57M
October 21, 2025	19.9	19.56	19.56	19.95	19.56	1.96M
October 20, 2025	19.97	20.12	20.12	20.16	19.95	3.02M
October 17, 2025	19.63	19.57	19.57	19.65	19.29	5.16M
October 16, 2025	18	19.48	19.48	20	17.9	6.36M
October 15, 2025	18.47	18.26	18.26	18.53	18.11	1.13M
October 14, 2025	18.4	18.57	18.57	18.62	18.31	1.34M
October 13, 2025	18.15	18.34	18.34	18.38	18.14	707,240
October 10, 2025	18.54	18.04	18.04	18.62	18.01	1.21M
October 09, 2025	18.65	18.48	18.48	18.67	18.4	940,000
October 08, 2025	18.81	18.9	18.9	19.05	18.74	1.63M
October 07, 2025	18.81	18.59	18.59	18.83	18.56	1.06M
October 06, 2025	19.06	18.8	18.8	19.09	18.72	1.2M
October 03, 2025	19.39	19.25	19.25	19.42	19.14	1.08M
October 02, 2025	19.3	19.08	19.08	19.36	19.01	1.22M
October 01, 2025	19.28	19.22	19.22	19.3	19.15	1M
September 30, 2025	19.17	19.25	19.25	19.31	19.08	783,510
September 29, 2025	19.12	19.03	19.03	19.17	18.97	586,511
September 26, 2025	19.1	19.25	19.25	19.29	19.1	829,412
September 25, 2025	18.91	18.79	18.79	18.92	18.68	874,373
September 24, 2025	19.03	19.28	19.28	19.28	18.99	1.07M
September 23, 2025	19.13	18.98	18.98	19.16	18.93	1.05M
September 22, 2025	18.85	18.82	18.82	18.89	18.72	1.14M
September 19, 2025	19.3	19.31	19.31	19.41	19.21	1.03M
September 18, 2025	18.96	19.12	19.12	19.17	18.94	1.24M
September 17, 2025	18.98	19.01	19.01	19.25	18.94	1.62M
September 16, 2025	19.12	19.18	19.18	19.24	19.06	1.17M
September 15, 2025	19.16	19.23	19.23	19.24	19.11	998,146
September 12, 2025	18.86	19.07	19.07	19.11	18.86	823,900
September 11, 2025	18.96	19.11	19.11	19.11	18.92	902,600

Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) NYSE