Banco Bilbao Vizcaya Arge... (BBVA)
NYSE: BBVA
· Real-Time Price · USD
19.05
0.33 (1.76%)
At close: Aug 14, 2025, 3:59 PM
19.38
1.73%
Pre-market: Aug 15, 2025, 07:16 AM EDT
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.84 | 19.08 | 18.84 | 19.05 | 19.05 | 1.76% | 1,395,460 |
| Aug 13, 2025 | 18.65 | 18.76 | 18.65 | 18.72 | 18.72 | 1.79% | 1,632,741 |
| Aug 12, 2025 | 18.42 | 18.48 | 18.35 | 18.39 | 18.39 | -1.24% | 1,762,300 |
| Aug 11, 2025 | 18.55 | 18.68 | 18.49 | 18.62 | 18.62 | 0.16% | 1,302,300 |
| Aug 8, 2025 | 18.47 | 18.64 | 18.41 | 18.59 | 18.59 | 2.59% | 2,061,300 |
| Aug 7, 2025 | 17.97 | 18.12 | 17.86 | 18.12 | 18.12 | 2.14% | 1,435,503 |
| Aug 6, 2025 | 17.59 | 17.76 | 17.59 | 17.74 | 17.74 | 2.66% | 1,744,424 |
| Aug 5, 2025 | 17.17 | 17.33 | 17.11 | 17.28 | 17.28 | 1.29% | 1,474,551 |
| Aug 4, 2025 | 17.00 | 17.16 | 16.99 | 17.06 | 17.06 | 2.40% | 1,458,200 |
| Aug 1, 2025 | 16.65 | 16.70 | 16.44 | 16.66 | 16.66 | -0.42% | 1,649,340 |
| Jul 31, 2025 | 16.77 | 16.79 | 16.61 | 16.73 | 16.73 | 7.66% | 2,620,670 |
| Jul 30, 2025 | 15.37 | 15.63 | 15.36 | 15.54 | 15.54 | -0.64% | 1,564,417 |
| Jul 29, 2025 | 15.52 | 15.66 | 15.46 | 15.64 | 15.64 | 2.16% | 1,252,840 |
| Jul 28, 2025 | 15.42 | 15.42 | 15.24 | 15.31 | 15.31 | -0.71% | 1,069,440 |
| Jul 25, 2025 | 15.26 | 15.45 | 15.21 | 15.42 | 15.42 | 1.25% | 1,631,594 |
| Jul 24, 2025 | 15.25 | 15.35 | 15.22 | 15.23 | 15.23 | -1.10% | 1,801,805 |
| Jul 23, 2025 | 14.94 | 15.44 | 14.90 | 15.40 | 15.40 | 3.63% | 1,975,437 |
| Jul 22, 2025 | 14.76 | 14.88 | 14.63 | 14.86 | 14.86 | 0.88% | 4,480,221 |
| Jul 21, 2025 | 14.71 | 14.88 | 14.68 | 14.73 | 14.73 | -0.27% | 3,796,422 |
| Jul 18, 2025 | 14.89 | 14.91 | 14.74 | 14.77 | 14.77 | -0.54% | 1,230,541 |