NYSE : BBVA
Banco Bilbao Vizcaya Argentaria, S.A. — Price history
Financials · Banks - Diversified · Spain
Last price 24.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 134.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) closed at 23.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.84 | 23.88 | 23.25 | 23.44 | 2,856,068 | -4.13% |
| 2026-10-29 | 24.22 | 24.5 | 24.14 | 24.45 | 2,031,218 | -2.24% |
| 2026-10-28 | 25.23 | 25.24 | 24.815 | 25.01 | 1,518,141 | -0.91% |
| 2026-10-27 | 25.23 | 25.385 | 25.1 | 25.24 | 1,196,134 | -0.39% |
| 2026-10-26 | 25.39 | 25.49 | 25.225 | 25.34 | 1,924,895 | +1.85% |
| 2026-10-23 | 24.6 | 24.93 | 24.485 | 24.88 | 1,789,214 | -0.60% |
| 2026-10-22 | 25.2 | 25.35 | 24.86 | 25.03 | 1,360,326 | -2.95% |
| 2026-10-21 | 25.94 | 25.99 | 25.595 | 25.79 | 1,208,272 | +1.18% |
| 2026-10-20 | 25.28 | 25.83 | 25.25 | 25.49 | 1,130,293 | +0.95% |
| 2026-10-19 | 25.35 | 25.53 | 25.24 | 25.25 | 1,120,705 | -1.83% |
| 2026-10-16 | 26.18 | 26.25 | 25.61 | 25.72 | 1,267,826 | -0.89% |
| 2026-10-15 | 25.69 | 25.96 | 25.55 | 25.95 | 1,475,685 | +0.74% |
| 2026-10-14 | 25.78 | 25.805 | 25.55 | 25.76 | 1,380,884 | -1.27% |
| 2026-10-13 | 26.4 | 26.55 | 26.29 | 26.43 | 3,629,420 | +0.92% |
| 2026-10-12 | 26.21 | 26.335 | 26.15 | 26.19 | 879,037 | +0.27% |
| 2026-10-09 | 26.19 | 26.2 | 25.81 | 26.12 | 1,937,507 | -0.19% |
| 2026-10-08 | 26.06 | 26.22 | 25.74 | 26.17 | 2,063,643 | -0.30% |
| 2026-10-07 | 26.09 | 26.39 | 26.005 | 26.25 | 2,531,587 | -3.31% |
| 2026-10-06 | 27.33 | 27.43 | 27.14 | 27.15 | 1,512,129 | +0.78% |
| 2026-10-05 | 26.72 | 27.015 | 26.67 | 26.94 | 1,535,917 | -0.15% |
| 2026-10-02 | 26.31 | 26.98 | 26.235 | 26.98 | 1,718,594 | +0.41% |
| 2026-10-01 | 27.49 | 27.53 | 26.63 | 26.87 | 1,893,817 | -3.59% |
| 2026-09-30 | 28.38 | 28.436 | 27.83 | 27.87 | 1,783,586 | -2.69% |
| 2026-09-29 | 28.7 | 28.71 | 28.31 | 28.64 | 1,207,507 | -0.56% |
| 2026-09-28 | 28.87 | 28.99 | 28.59 | 28.8 | 2,173,554 | -0.24% |
| 2026-09-25 | 28.66 | 28.93 | 28.48 | 28.87 | 1,759,942 | +1.40% |
| 2026-09-24 | 28.38 | 28.585 | 28.225 | 28.47 | 1,662,217 | +1.35% |
| 2026-09-23 | 28.47 | 28.53 | 28.07 | 28.09 | 1,141,837 | -2.02% |
| 2026-09-22 | 29.04 | 29.05 | 28.464 | 28.67 | 1,142,348 | -0.83% |
| 2026-09-21 | 28.81 | 28.97 | 28.73 | 28.91 | 826,742 | +1.94% |
| 2026-09-18 | 28.27 | 28.46 | 28.13 | 28.36 | 2,403,078 | -1.63% |
| 2026-09-17 | 28.68 | 28.92 | 28.605 | 28.83 | 1,205,458 | +2.60% |
| 2026-09-16 | 28.54 | 28.685 | 27.935 | 28.1 | 1,857,102 | -2.53% |
| 2026-09-15 | 28.9 | 28.955 | 28.58 | 28.83 | 943,136 | -0.93% |
| 2026-09-14 | 29.05 | 29.225 | 28.74 | 29.1 | 1,144,256 | -1.52% |
| 2026-09-11 | 29.34 | 29.55 | 29.26 | 29.55 | 979,279 | +2.46% |
| 2026-09-10 | 28.99 | 29.125 | 28.78 | 28.84 | 777,384 | -0.83% |
| 2026-09-09 | 28.96 | 29.13 | 28.87 | 29.08 | 1,077,692 | -0.72% |
| 2026-09-08 | 29.41 | 29.465 | 29.25 | 29.29 | 829,444 | -0.75% |
| 2026-09-04 | 29.27 | 29.56 | 29.27 | 29.51 | 743,147 | -0.44% |
| 2026-09-03 | 29.43 | 29.64 | 29.31 | 29.64 | 1,204,267 | +1.65% |
| 2026-09-02 | 29.04 | 29.18 | 28.94 | 29.16 | 974,204 | +1.82% |
| 2026-09-01 | 28.95 | 29.06 | 28.59 | 28.64 | 1,240,432 | -1.10% |
| 2026-08-31 | 29.15 | 29.18 | 28.9 | 28.96 | 800,993 | -0.14% |
| 2026-08-28 | 28.99 | 29.07 | 28.87 | 29 | 1,741,211 | +1.08% |
| 2026-08-27 | 28.93 | 28.96 | 28.67 | 28.69 | 900,037 | -1.17% |
| 2026-08-26 | 29.2 | 29.2 | 28.99 | 29.03 | 1,245,853 | +0.28% |
| 2026-08-25 | 28.88 | 28.95 | 28.632 | 28.95 | 985,869 | -0.89% |
| 2026-08-24 | 29.08 | 29.32 | 29.07 | 29.21 | 1,242,034 | +0.59% |
| 2026-08-21 | 28.9 | 29.13 | 28.855 | 29.04 | 1,372,375 | +1.43% |
| 2026-08-20 | 28.6 | 28.74 | 28.47 | 28.63 | 1,626,931 | +0.35% |
| 2026-08-19 | 28.9 | 28.93 | 28.52 | 28.53 | 1,731,387 | -0.90% |
| 2026-08-18 | 29.02 | 29.105 | 28.715 | 28.79 | 1,056,369 | -0.03% |
| 2026-08-17 | 28.82 | 28.895 | 28.69 | 28.8 | 2,453,646 | +0.35% |
| 2026-08-14 | 28.78 | 28.86 | 28.685 | 28.7 | 1,896,781 | +0.17% |
| 2026-08-13 | 28.9 | 28.935 | 28.61 | 28.65 | 2,449,497 | +0.53% |
| 2026-08-12 | 28.67 | 28.7 | 28.48 | 28.5 | 1,861,511 | +0.00% |
| 2026-08-11 | 28.67 | 28.735 | 28.47 | 28.5 | 1,574,793 | +0.53% |
| 2026-08-10 | 28.54 | 28.579 | 28.35 | 28.35 | 1,294,528 | +0.00% |
| 2026-08-07 | 28.58 | 28.615 | 28.285 | 28.35 | 1,597,049 | +0.75% |
| 2026-08-06 | 28.6 | 28.65 | 28.1 | 28.14 | 2,371,780 | +0.25% |
| 2026-08-05 | 28.09 | 28.21 | 27.91 | 28.07 | 3,415,121 | -0.18% |
| 2026-08-04 | 28.3 | 28.48 | 27.925 | 28.12 | 1,845,837 | -0.85% |
| 2026-08-03 | 28.19 | 28.39 | 28.12 | 28.36 | 1,901,232 | +1.47% |
| 2026-07-31 | 27.73 | 28.05 | 27.495 | 27.95 | 2,253,994 | +1.27% |
| 2026-07-30 | 27.28 | 27.6 | 27.17 | 27.6 | 3,161,775 | +7.56% |
| 2026-07-29 | 25.96 | 26.185 | 25.65 | 25.66 | 1,412,780 | -3.24% |
| 2026-07-28 | 26.25 | 26.565 | 26.18 | 26.52 | 1,074,020 | -0.26% |
| 2026-07-27 | 26.42 | 26.59 | 26.31 | 26.59 | 1,140,384 | +2.47% |
| 2026-07-24 | 25.77 | 26.025 | 25.75 | 25.95 | 993,222 | +2.53% |
| 2026-07-23 | 25.43 | 25.46 | 25.19 | 25.31 | 790,504 | -3.51% |
| 2026-07-22 | 26.21 | 26.345 | 26.13 | 26.23 | 1,131,811 | +2.22% |
| 2026-07-21 | 25.61 | 25.79 | 25.5 | 25.66 | 753,399 | +2.15% |
| 2026-07-20 | 25.24 | 25.37 | 25.085 | 25.12 | 915,886 | -0.08% |
| 2026-07-17 | 24.93 | 25.265 | 24.9 | 25.14 | 864,791 | -2.18% |
| 2026-07-16 | 25.46 | 25.85 | 25.415 | 25.7 | 1,523,194 | +0.63% |
| 2026-07-15 | 25.46 | 25.59 | 25.195 | 25.54 | 1,088,707 | -0.51% |
| 2026-07-14 | 25.63 | 25.97 | 25.575 | 25.67 | 1,114,669 | +1.10% |
| 2026-07-13 | 25.69 | 25.73 | 25.305 | 25.39 | 1,033,215 | -1.17% |
| 2026-07-10 | 25.67 | 25.81 | 25.49 | 25.69 | 1,044,245 | +1.30% |
| 2026-07-09 | 25.4 | 25.47 | 25.1 | 25.36 | 1,491,256 | +0.16% |
| 2026-07-08 | 25.24 | 25.34 | 24.89 | 25.32 | 1,060,100 | -2.88% |
| 2026-07-07 | 26.31 | 26.395 | 25.925 | 26.07 | 1,781,315 | -0.27% |
| 2026-07-06 | 25.88 | 26.14 | 25.81 | 26.14 | 1,591,337 | +2.11% |
| 2026-07-02 | 25.73 | 25.86 | 25.43 | 25.6 | 1,061,233 | +2.48% |
| 2026-07-01 | 24.78 | 25.025 | 24.74 | 24.98 | 795,570 | -0.32% |
| 2026-06-30 | 24.74 | 25.065 | 24.645 | 25.06 | 1,238,094 | +1.42% |
| 2026-06-29 | 24.46 | 24.71 | 24.395 | 24.71 | 1,206,072 | +1.40% |
| 2026-06-26 | 24.48 | 24.57 | 24.24 | 24.37 | 1,203,447 | -0.65% |
| 2026-06-25 | 24.44 | 24.725 | 24.31 | 24.53 | 1,206,313 | +1.53% |
| 2026-06-24 | 24.2 | 24.265 | 23.975 | 24.16 | 1,651,549 | -1.83% |
| 2026-06-23 | 24.62 | 24.8 | 24.55 | 24.61 | 1,668,761 | -0.97% |
| 2026-06-22 | 24.95 | 25 | 24.73 | 24.85 | 1,948,310 | +1.51% |
| 2026-06-18 | 24.58 | 24.775 | 24.46 | 24.48 | 2,564,778 | +0.04% |
| 2026-06-17 | 24.9 | 25.1 | 24.425 | 24.47 | 1,577,170 | +0.33% |
| 2026-06-16 | 24.32 | 24.61 | 24.32 | 24.39 | 1,554,838 | +2.35% |
| 2026-06-15 | 23.97 | 24 | 23.77 | 23.83 | 1,674,889 | +2.10% |
| 2026-06-12 | 23.13 | 23.37 | 23.01 | 23.34 | 3,600,893 | +0.82% |
| 2026-06-11 | 22.15 | 23.18 | 22.1 | 23.15 | 3,420,404 | +5.13% |
| 2026-06-10 | 22.38 | 22.46 | 22.005 | 22.02 | 2,490,152 | -2.26% |
| 2026-06-09 | 22.83 | 22.84 | 22.1 | 22.53 | 1,410,566 | +0.72% |
| 2026-06-08 | 22.58 | 22.65 | 22.26 | 22.37 | 2,052,263 | +0.68% |
| 2026-06-05 | 22.67 | 22.67 | 22.085 | 22.22 | 2,052,658 | -2.67% |
| 2026-06-04 | 22.88 | 22.91 | 22.675 | 22.83 | 1,463,782 | +0.79% |
| 2026-06-03 | 23.02 | 23.02 | 22.57 | 22.65 | 1,164,034 | -2.75% |
| 2026-06-02 | 23.15 | 23.32 | 23.055 | 23.29 | 1,120,809 | +0.52% |
| 2026-06-01 | 22.82 | 23.28 | 22.765 | 23.17 | 1,653,393 | -0.94% |
| 2026-05-29 | 23.51 | 23.665 | 23.305 | 23.39 | 1,022,197 | +1.12% |
| 2026-05-28 | 22.9 | 23.31 | 22.89 | 23.13 | 1,446,677 | -0.60% |
| 2026-05-27 | 23.39 | 23.47 | 23.245 | 23.27 | 1,288,299 | +0.09% |
| 2026-05-26 | 23.29 | 23.42 | 23.105 | 23.25 | 1,250,997 | +3.93% |
| 2026-05-22 | 22.64 | 22.655 | 22.27 | 22.37 | 1,386,863 | -1.50% |
| 2026-05-21 | 22.43 | 22.76 | 22 | 22.71 | 1,517,444 | -0.09% |
| 2026-05-20 | 21.99 | 22.775 | 21.99 | 22.73 | 1,717,764 | +5.09% |
| 2026-05-19 | 21.87 | 21.995 | 21.605 | 21.63 | 2,065,432 | -1.86% |
| 2026-05-18 | 21.97 | 22.15 | 21.83 | 22.04 | 1,785,628 | +0.69% |
| 2026-05-15 | 21.83 | 21.985 | 21.781 | 21.89 | 1,368,420 | -0.27% |
| 2026-05-14 | 22.09 | 22.21 | 21.89 | 21.95 | 1,492,637 | +0.69% |
| 2026-05-13 | 21.51 | 21.9 | 21.51 | 21.8 | 1,423,573 | -0.05% |
| 2026-05-12 | 21.72 | 21.85 | 21.625 | 21.81 | 1,612,006 | -0.59% |