Banco Bilbao Vizcaya Argentaria S.A.$28.14HDB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $23.65 | $23.99 | $23.65 | $23.89 | -0.87% | 5.48M |
| Aug 3, 2026 | $24.16 | $24.38 | $23.92 | $24.10 | +0.71% | 4.70M |
| Jul 31, 2026 | $23.93 | $24.04 | $23.80 | $23.93 | -0.87% | 7.16M |
| Jul 30, 2026 | $24.34 | $24.40 | $24.00 | $24.14 | +0.46% | 5.40M |
| Jul 29, 2026 | $23.50 | $24.06 | $23.50 | $24.03 | +1.91% | 11.63M |
| Jul 28, 2026 | $23.30 | $23.97 | $23.27 | $23.58 | +1.55% | 12.72M |
| Jul 27, 2026 | $23.28 | $23.38 | $23.11 | $23.22 | -0.04% | 13.59M |
| Jul 24, 2026 | $23.43 | $23.65 | $23.23 | $23.23 | +0.43% | 14.14M |
| Jul 23, 2026 | $22.91 | $23.19 | $22.66 | $23.13 | -0.22% | 8.95M |
| Jul 22, 2026 | $23.60 | $23.77 | $23.07 | $23.18 | -2.32% | 9.98M |
| Jul 21, 2026 | $23.55 | $23.94 | $23.55 | $23.73 | +0.55% | 11.44M |
| Jul 20, 2026 | $24.76 | $24.91 | $23.29 | $23.60 | -10.54% | 26.36M |
| Jul 17, 2026 | $26.48 | $26.70 | $26.19 | $26.38 | +0.27% | 5.16M |
| Jul 16, 2026 | $26.12 | $26.47 | $26.00 | $26.31 | +0.46% | 7.70M |
| Jul 15, 2026 | $26.07 | $26.42 | $26.04 | $26.19 | +0.85% | 6.03M |
| Jul 14, 2026 | $26.15 | $26.18 | $25.91 | $25.97 | -1.67% | 5.33M |
| Jul 13, 2026 | $26.65 | $26.75 | $26.32 | $26.41 | -0.38% | 8.00M |
| Jul 10, 2026 | $26.78 | $26.88 | $26.47 | $26.51 | -0.04% | 4.66M |
| Jul 9, 2026 | $26.48 | $26.59 | $26.35 | $26.52 | +1.41% | 6.80M |
| Jul 8, 2026 | $26.52 | $26.65 | $26.15 | $26.15 | -3.61% | 7.14M |
| Jul 7, 2026 | $27.39 | $27.50 | $27.10 | $27.13 | -0.99% | 10.94M |
| Jul 6, 2026 | $26.60 | $27.49 | $26.60 | $27.40 | +6.33% | 12.84M |
| Jul 2, 2026 | $25.78 | $25.87 | $25.43 | $25.77 | +0.86% | 5.61M |
| Jul 1, 2026 | $25.43 | $25.99 | $25.33 | $25.55 | -1.08% | 9.70M |
| Jun 30, 2026 | $25.69 | $25.96 | $25.56 | $25.83 | -0.31% | 7.55M |
| Jun 29, 2026 | $25.73 | $25.91 | $25.53 | $25.91 | +0.66% | 7.56M |
| Jun 26, 2026 | $25.42 | $25.90 | $25.39 | $25.74 | +1.46% | 6.12M |
| Jun 25, 2026 | $25.50 | $25.80 | $25.34 | $25.37 | -0.74% | 7.88M |
| Jun 24, 2026 | $25.40 | $25.72 | $25.23 | $25.56 | +2.16% | 5.79M |
| Jun 23, 2026 | $24.62 | $25.05 | $24.50 | $25.02 | -0.28% | 6.22M |
| Jun 22, 2026 | $25.10 | $25.31 | $24.80 | $25.09 | +0.12% | 10.81M |
| Jun 18, 2026 | $25.26 | $25.40 | $24.83 | $25.06 | +1.21% | 8.68M |
| Jun 17, 2026 | $25.32 | $25.49 | $24.69 | $24.76 | -2.02% | 6.30M |
| Jun 16, 2026 | $24.95 | $25.35 | $24.88 | $25.27 | +2.14% | 8.63M |
| Jun 15, 2026 | $24.52 | $25.18 | $24.52 | $24.74 | +2.36% | 10.04M |
| Jun 12, 2026 | $24.38 | $24.64 | $24.03 | $24.17 | +1.51% | 7.57M |
| Jun 11, 2026 | $23.29 | $23.82 | $23.23 | $23.81 | +2.63% | 15.32M |
| Jun 10, 2026 | $23.51 | $23.70 | $23.19 | $23.20 | -0.39% | 13.22M |
| Jun 9, 2026 | $23.31 | $23.42 | $23.20 | $23.29 | +1.22% | 20.86M |
| Jun 8, 2026 | $23.29 | $23.41 | $22.91 | $23.01 | -1.71% | 12.18M |
| Jun 5, 2026 | $23.85 | $23.86 | $23.34 | $23.41 | -2.58% | 9.12M |
| Jun 4, 2026 | $23.86 | $24.36 | $23.86 | $24.03 | +2.04% | 9.32M |
| Jun 3, 2026 | $23.60 | $23.95 | $23.50 | $23.55 | +0.04% | 8.28M |
| Jun 2, 2026 | $23.66 | $23.81 | $23.44 | $23.54 | -0.25% | 7.66M |
| Jun 1, 2026 | $23.50 | $23.70 | $23.42 | $23.60 | -0.76% | 7.00M |
| May 29, 2026 | $23.78 | $24.05 | $23.71 | $23.78 | +0.51% | 9.22M |
| May 28, 2026 | $23.64 | $23.78 | $23.31 | $23.66 | -0.50% | 9.58M |
| May 27, 2026 | $24.32 | $24.54 | $23.66 | $23.78 | -4.11% | 10.39M |
| May 26, 2026 | $25.08 | $25.30 | $24.75 | $24.80 | +0.24% | 7.25M |
| May 22, 2026 | $24.90 | $25.08 | $24.59 | $24.74 | +0.49% | 7.10M |
| May 21, 2026 | $24.47 | $24.72 | $24.08 | $24.62 | -0.04% | 11.84M |
| May 20, 2026 | $24.26 | $24.69 | $24.15 | $24.63 | +1.53% | 15.00M |
| May 19, 2026 | $24.20 | $24.34 | $23.94 | $24.26 | -1.50% | 13.51M |
| May 18, 2026 | $24.47 | $24.89 | $24.45 | $24.63 | +0.74% | 7.38M |
| May 15, 2026 | $24.61 | $24.65 | $24.31 | $24.45 | -1.57% | 8.70M |
| May 14, 2026 | $24.35 | $25.01 | $24.35 | $24.84 | +4.02% | 6.14M |
| May 13, 2026 | $23.79 | $24.11 | $23.75 | $23.88 | -0.67% | 11.57M |
| May 12, 2026 | $23.95 | $24.18 | $23.82 | $24.04 | -0.66% | 8.42M |
| May 11, 2026 | $24.74 | $24.80 | $24.17 | $24.20 | -3.28% | 7.49M |
| May 8, 2026 | $25.45 | $25.52 | $24.94 | $25.02 | — | 6.23M |
