Banco Bilbao Vizcaya Argentaria S.A.
BBVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $29.05 | $29.23 | $28.74 | $29.10 | -1.52% | 1.14M |
| Sep 11, 2026 | $29.34 | $29.55 | $29.26 | $29.55 | +2.46% | 979.28K |
| Sep 10, 2026 | $28.99 | $29.13 | $28.78 | $28.84 | -0.83% | 777.38K |
| Sep 9, 2026 | $28.96 | $29.13 | $28.87 | $29.08 | -0.72% | 1.08M |
| Sep 8, 2026 | $29.41 | $29.47 | $29.25 | $29.29 | -0.75% | 829.44K |
| Sep 4, 2026 | $29.27 | $29.56 | $29.27 | $29.51 | -0.44% | 743.15K |
| Sep 3, 2026 | $29.43 | $29.64 | $29.31 | $29.64 | +1.65% | 1.20M |
| Sep 2, 2026 | $29.04 | $29.18 | $28.94 | $29.16 | +1.82% | 974.20K |
| Sep 1, 2026 | $28.95 | $29.06 | $28.59 | $28.64 | -1.10% | 1.24M |
| Aug 31, 2026 | $29.15 | $29.18 | $28.90 | $28.96 | -0.14% | 800.99K |
| Aug 28, 2026 | $28.99 | $29.07 | $28.87 | $29.00 | +1.08% | 1.74M |
| Aug 27, 2026 | $28.93 | $28.96 | $28.67 | $28.69 | -1.17% | 900.04K |
| Aug 26, 2026 | $29.20 | $29.20 | $28.99 | $29.03 | +0.28% | 1.25M |
| Aug 25, 2026 | $28.88 | $28.95 | $28.63 | $28.95 | -0.89% | 985.87K |
| Aug 24, 2026 | $29.08 | $29.32 | $29.07 | $29.21 | +0.59% | 1.24M |
| Aug 21, 2026 | $28.90 | $29.13 | $28.86 | $29.04 | +1.43% | 1.37M |
| Aug 20, 2026 | $28.60 | $28.74 | $28.47 | $28.63 | +0.35% | 1.63M |
| Aug 19, 2026 | $28.90 | $28.93 | $28.52 | $28.53 | -0.90% | 1.73M |
| Aug 18, 2026 | $29.02 | $29.11 | $28.72 | $28.79 | -0.03% | 1.06M |
| Aug 17, 2026 | $28.82 | $28.90 | $28.69 | $28.80 | +0.35% | 2.45M |
| Aug 14, 2026 | $28.78 | $28.86 | $28.69 | $28.70 | +0.17% | 1.90M |
| Aug 13, 2026 | $28.90 | $28.94 | $28.61 | $28.65 | +0.53% | 2.45M |
| Aug 12, 2026 | $28.67 | $28.70 | $28.48 | $28.50 | 0.00% | 1.86M |
| Aug 11, 2026 | $28.67 | $28.74 | $28.47 | $28.50 | +0.53% | 1.57M |
| Aug 10, 2026 | $28.54 | $28.58 | $28.35 | $28.35 | 0.00% | 1.29M |
| Aug 7, 2026 | $28.58 | $28.62 | $28.29 | $28.35 | +0.75% | 1.60M |
| Aug 6, 2026 | $28.60 | $28.65 | $28.10 | $28.14 | +0.25% | 2.37M |
| Aug 5, 2026 | $28.09 | $28.21 | $27.91 | $28.07 | -0.18% | 3.42M |
| Aug 4, 2026 | $28.30 | $28.48 | $27.93 | $28.12 | -0.85% | 1.85M |
| Aug 3, 2026 | $28.19 | $28.39 | $28.12 | $28.36 | +1.47% | 1.90M |
| Jul 31, 2026 | $27.73 | $28.05 | $27.50 | $27.95 | +1.27% | 2.25M |
| Jul 30, 2026 | $27.28 | $27.60 | $27.17 | $27.60 | +7.56% | 3.16M |
| Jul 29, 2026 | $25.96 | $26.19 | $25.65 | $25.66 | -3.24% | 1.41M |
| Jul 28, 2026 | $26.25 | $26.57 | $26.18 | $26.52 | -0.26% | 1.07M |
| Jul 27, 2026 | $26.42 | $26.59 | $26.31 | $26.59 | +2.47% | 1.14M |
| Jul 24, 2026 | $25.77 | $26.03 | $25.75 | $25.95 | +2.53% | 993.22K |
| Jul 23, 2026 | $25.43 | $25.46 | $25.19 | $25.31 | -3.51% | 790.50K |
| Jul 22, 2026 | $26.21 | $26.35 | $26.13 | $26.23 | +2.22% | 1.13M |
| Jul 21, 2026 | $25.61 | $25.79 | $25.50 | $25.66 | +2.15% | 753.40K |
| Jul 20, 2026 | $25.24 | $25.37 | $25.09 | $25.12 | -0.08% | 915.89K |
| Jul 17, 2026 | $24.93 | $25.27 | $24.90 | $25.14 | -2.18% | 864.79K |
| Jul 16, 2026 | $25.46 | $25.85 | $25.42 | $25.70 | +0.63% | 1.52M |
| Jul 15, 2026 | $25.46 | $25.59 | $25.20 | $25.54 | -0.51% | 1.09M |
| Jul 14, 2026 | $25.63 | $25.97 | $25.58 | $25.67 | +1.10% | 1.11M |
| Jul 13, 2026 | $25.69 | $25.73 | $25.31 | $25.39 | -1.17% | 1.03M |
| Jul 10, 2026 | $25.67 | $25.81 | $25.49 | $25.69 | +1.30% | 1.04M |
| Jul 9, 2026 | $25.40 | $25.47 | $25.10 | $25.36 | +0.16% | 1.49M |
| Jul 8, 2026 | $25.24 | $25.34 | $24.89 | $25.32 | -2.88% | 1.06M |
| Jul 7, 2026 | $26.31 | $26.40 | $25.93 | $26.07 | -0.27% | 1.78M |
| Jul 6, 2026 | $25.88 | $26.14 | $25.81 | $26.14 | +2.11% | 1.59M |
| Jul 2, 2026 | $25.73 | $25.86 | $25.43 | $25.60 | +2.48% | 1.06M |
| Jul 1, 2026 | $24.78 | $25.03 | $24.74 | $24.98 | -0.32% | 795.57K |
| Jun 30, 2026 | $24.74 | $25.07 | $24.65 | $25.06 | +1.42% | 1.24M |
| Jun 29, 2026 | $24.46 | $24.71 | $24.40 | $24.71 | +1.40% | 1.21M |
| Jun 26, 2026 | $24.48 | $24.57 | $24.24 | $24.37 | -0.65% | 1.20M |
| Jun 25, 2026 | $24.44 | $24.73 | $24.31 | $24.53 | +1.53% | 1.21M |
| Jun 24, 2026 | $24.20 | $24.27 | $23.98 | $24.16 | -1.83% | 1.65M |
| Jun 23, 2026 | $24.62 | $24.80 | $24.55 | $24.61 | -0.97% | 1.67M |
| Jun 22, 2026 | $24.95 | $25.00 | $24.73 | $24.85 | +1.51% | 1.95M |
| Jun 18, 2026 | $24.58 | $24.78 | $24.46 | $24.48 | — | 2.56M |
