Banco Bilbao Vizcaya Arge... (BBVA)
NYSE: BBVA
· Real-Time Price · USD
19.25
0.46 (2.45%)
At close: Sep 26, 2025, 3:59 PM
19.25
-0.03%
After-hours: Sep 26, 2025, 06:59 PM EDT
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.10 | 19.29 | 19.10 | 19.25 | 19.25 | 2.45% | 829,184 |
| Sep 25, 2025 | 18.91 | 18.92 | 18.68 | 18.79 | 18.79 | -2.54% | 874,373 |
| Sep 24, 2025 | 19.03 | 19.28 | 18.99 | 19.28 | 19.28 | 1.58% | 1,067,800 |
| Sep 23, 2025 | 19.13 | 19.16 | 18.93 | 18.98 | 18.98 | 0.85% | 1,047,608 |
| Sep 22, 2025 | 18.85 | 18.89 | 18.72 | 18.82 | 18.82 | -2.54% | 1,136,200 |
| Sep 19, 2025 | 19.30 | 19.41 | 19.21 | 19.31 | 19.31 | 0.99% | 1,031,500 |
| Sep 18, 2025 | 18.96 | 19.17 | 18.94 | 19.12 | 19.12 | 0.58% | 1,244,018 |
| Sep 17, 2025 | 18.98 | 19.25 | 18.94 | 19.01 | 19.01 | -0.89% | 1,616,900 |
| Sep 16, 2025 | 19.12 | 19.24 | 19.06 | 19.18 | 19.18 | -0.26% | 1,166,551 |
| Sep 15, 2025 | 19.16 | 19.24 | 19.11 | 19.23 | 19.23 | 0.84% | 998,146 |
| Sep 12, 2025 | 18.86 | 19.11 | 18.86 | 19.07 | 19.07 | -0.21% | 823,900 |
| Sep 11, 2025 | 18.96 | 19.11 | 18.92 | 19.11 | 19.11 | 1.16% | 902,600 |
| Sep 10, 2025 | 18.92 | 19.01 | 18.82 | 18.89 | 18.89 | 1.45% | 1,057,500 |
| Sep 9, 2025 | 18.43 | 18.70 | 18.41 | 18.62 | 18.62 | 0.59% | 867,465 |
| Sep 8, 2025 | 18.46 | 18.56 | 18.41 | 18.51 | 18.51 | 1.15% | 732,336 |
| Sep 5, 2025 | 18.65 | 18.68 | 18.23 | 18.30 | 18.30 | -0.87% | 1,508,000 |
| Sep 4, 2025 | 18.30 | 18.49 | 18.22 | 18.46 | 18.46 | 2.61% | 1,324,708 |
| Sep 3, 2025 | 17.84 | 18.01 | 17.82 | 17.99 | 17.99 | -0.50% | 985,865 |
| Sep 2, 2025 | 17.85 | 18.12 | 17.77 | 18.08 | 18.08 | -0.28% | 1,007,407 |
| Aug 29, 2025 | 18.01 | 18.15 | 17.98 | 18.13 | 18.13 | -0.11% | 860,900 |