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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.92	18.89	18.89	19.01	18.82	1.06M
September 09, 2025	18.43	18.62	18.62	18.7	18.41	867,465
September 08, 2025	18.46	18.51	18.51	18.56	18.41	732,336
September 05, 2025	18.65	18.3	18.3	18.68	18.23	1.51M
September 04, 2025	18.3	18.46	18.46	18.49	18.22	1.32M
September 03, 2025	17.84	17.99	17.99	18.01	17.82	985,865
September 02, 2025	17.85	18.08	18.08	18.12	17.77	1.01M
August 29, 2025	18.01	18.13	18.13	18.15	17.98	860,900
August 28, 2025	18.07	18.15	18.15	18.21	18.03	1.19M
August 27, 2025	17.99	17.96	17.96	18.04	17.88	2.28M
August 26, 2025	18.49	18.46	18.46	18.53	18.39	1.56M
August 25, 2025	18.91	18.65	18.65	18.99	18.64	3.2M
August 22, 2025	19.07	19.13	19.13	19.3	19.05	1.49M
August 21, 2025	18.96	18.98	18.98	19.06	18.94	796,800
August 20, 2025	18.95	18.89	18.89	19.02	18.83	1.08M
August 19, 2025	19.08	18.93	18.93	19.13	18.9	1.08M
August 18, 2025	18.96	19.07	19.07	19.08	18.95	955,116
August 15, 2025	19.38	19.24	19.24	19.39	19.19	1.09M
August 14, 2025	18.84	19.05	19.05	19.08	18.84	1.4M
August 13, 2025	18.65	18.72	18.72	18.76	18.65	1.63M
August 12, 2025	18.42	18.39	18.39	18.48	18.35	1.76M
August 11, 2025	18.55	18.62	18.62	18.68	18.49	1.3M
August 08, 2025	18.47	18.59	18.59	18.64	18.41	2.06M
August 07, 2025	17.97	18.12	18.12	18.12	17.86	1.44M
August 06, 2025	17.59	17.74	17.74	17.76	17.59	1.74M
August 05, 2025	17.17	17.28	17.28	17.33	17.11	1.47M
August 04, 2025	17	17.06	17.06	17.16	16.99	1.46M
August 01, 2025	16.65	16.66	16.66	16.7	16.44	1.65M
July 31, 2025	16.77	16.73	16.73	16.79	16.61	2.62M
July 30, 2025	15.37	15.54	15.54	15.63	15.36	1.56M
July 29, 2025	15.52	15.64	15.64	15.66	15.46	1.25M
July 28, 2025	15.42	15.31	15.31	15.42	15.24	1.07M
July 25, 2025	15.26	15.42	15.42	15.45	15.21	1.63M
July 24, 2025	15.25	15.23	15.23	15.35	15.22	1.8M
July 23, 2025	14.94	15.4	15.4	15.44	14.9	1.98M
July 22, 2025	14.76	14.86	14.86	14.88	14.63	4.48M
July 21, 2025	14.71	14.73	14.73	14.88	14.68	3.8M
July 18, 2025	14.89	14.77	14.77	14.91	14.74	1.23M
July 17, 2025	14.73	14.85	14.85	14.86	14.71	1.35M
July 16, 2025	14.81	14.9	14.9	14.92	14.67	4.31M
July 15, 2025	14.95	14.74	14.74	14.96	14.72	2.58M
July 14, 2025	15.16	15.16	15.16	15.21	15.11	2.23M
July 11, 2025	15.16	15.04	15.04	15.19	15.03	1.43M
July 10, 2025	15.79	15.56	15.56	15.8	15.53	1.36M
July 09, 2025	15.98	15.94	15.94	16	15.84	3.89M
July 08, 2025	15.66	15.74	15.74	15.76	15.54	6.17M
July 07, 2025	15.34	15.4	15.4	15.45	15.29	4.91M
July 03, 2025	15.62	15.63	15.63	15.66	15.56	1.53M

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