Banco Bilbao Vizcaya Argentaria S.A.
BBVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $23.84 | $24.21 | $23.81 | $23.94 | +2.13% | 1.90M |
| Oct 30, 2026 | $23.84 | $23.88 | $23.25 | $23.44 | -4.13% | 2.86M |
| Oct 29, 2026 | $24.22 | $24.50 | $24.14 | $24.45 | -2.24% | 2.03M |
| Oct 28, 2026 | $25.23 | $25.24 | $24.82 | $25.01 | -0.91% | 1.52M |
| Oct 27, 2026 | $25.23 | $25.39 | $25.10 | $25.24 | -0.39% | 1.20M |
| Oct 26, 2026 | $25.39 | $25.49 | $25.23 | $25.34 | +1.85% | 1.92M |
| Oct 23, 2026 | $24.60 | $24.93 | $24.49 | $24.88 | -0.60% | 1.79M |
| Oct 22, 2026 | $25.20 | $25.35 | $24.86 | $25.03 | -2.95% | 1.36M |
| Oct 21, 2026 | $25.94 | $25.99 | $25.60 | $25.79 | +1.18% | 1.21M |
| Oct 20, 2026 | $25.28 | $25.83 | $25.25 | $25.49 | +0.95% | 1.13M |
| Oct 19, 2026 | $25.35 | $25.53 | $25.24 | $25.25 | -1.83% | 1.12M |
| Oct 16, 2026 | $26.18 | $26.25 | $25.61 | $25.72 | -0.89% | 1.27M |
| Oct 15, 2026 | $25.69 | $25.96 | $25.55 | $25.95 | +0.74% | 1.48M |
| Oct 14, 2026 | $25.78 | $25.81 | $25.55 | $25.76 | -2.53% | 1.38M |
| Oct 13, 2026 | $26.40 | $26.55 | $26.29 | $26.43 | +0.92% | 3.63M |
| Oct 12, 2026 | $26.21 | $26.34 | $26.15 | $26.19 | +0.27% | 879.04K |
| Oct 9, 2026 | $26.19 | $26.20 | $25.81 | $26.12 | -0.19% | 1.94M |
| Oct 8, 2026 | $26.06 | $26.22 | $25.74 | $26.17 | -0.30% | 2.06M |
| Oct 7, 2026 | $26.09 | $26.39 | $26.01 | $26.25 | -3.31% | 2.53M |
| Oct 6, 2026 | $27.33 | $27.43 | $27.14 | $27.15 | +0.78% | 1.51M |
| Oct 5, 2026 | $26.72 | $27.02 | $26.67 | $26.94 | -0.15% | 1.54M |
| Oct 2, 2026 | $26.31 | $26.98 | $26.24 | $26.98 | +0.41% | 1.72M |
| Oct 1, 2026 | $27.49 | $27.53 | $26.63 | $26.87 | -3.59% | 1.89M |
| Sep 30, 2026 | $28.38 | $28.44 | $27.83 | $27.87 | -2.69% | 1.78M |
| Sep 29, 2026 | $28.70 | $28.71 | $28.31 | $28.64 | -0.56% | 1.21M |
| Sep 28, 2026 | $28.87 | $28.99 | $28.59 | $28.80 | -0.24% | 2.17M |
| Sep 25, 2026 | $28.66 | $28.93 | $28.48 | $28.87 | +1.40% | 1.76M |
| Sep 24, 2026 | $28.38 | $28.59 | $28.23 | $28.47 | +1.35% | 1.66M |
| Sep 23, 2026 | $28.47 | $28.53 | $28.07 | $28.09 | -2.02% | 1.14M |
| Sep 22, 2026 | $29.04 | $29.05 | $28.46 | $28.67 | -0.83% | 1.14M |
| Sep 21, 2026 | $28.81 | $28.97 | $28.73 | $28.91 | +1.94% | 826.74K |
| Sep 18, 2026 | $28.27 | $28.46 | $28.13 | $28.36 | -1.63% | 2.40M |
| Sep 17, 2026 | $28.68 | $28.92 | $28.61 | $28.83 | +2.60% | 1.21M |
| Sep 16, 2026 | $28.54 | $28.69 | $27.94 | $28.10 | -2.53% | 1.86M |
| Sep 15, 2026 | $28.90 | $28.96 | $28.58 | $28.83 | -0.93% | 943.14K |
| 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 | — | 1.29M |
