Banco Bilbao Vizcaya Argentaria S.A.$28.14TD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $120.82 | $121.64 | $119.15 | $119.39 | -1.45% | 3.14M |
| Aug 3, 2026 | $120.61 | $121.27 | $119.68 | $121.15 | +1.03% | 2.05M |
| Jul 31, 2026 | $119.84 | $120.70 | $119.32 | $119.92 | +0.13% | 2.38M |
| Jul 30, 2026 | $118.45 | $120.64 | $118.15 | $119.76 | +2.37% | 1.94M |
| Jul 29, 2026 | $120.26 | $120.26 | $116.84 | $116.99 | -2.84% | 2.65M |
| Jul 28, 2026 | $119.26 | $120.70 | $118.44 | $120.41 | +0.64% | 1.80M |
| Jul 27, 2026 | $120.23 | $120.73 | $118.72 | $119.65 | -0.11% | 1.58M |
| Jul 24, 2026 | $119.58 | $119.97 | $118.90 | $119.78 | +0.47% | 2.39M |
| Jul 23, 2026 | $119.96 | $120.40 | $118.80 | $119.22 | -1.71% | 2.95M |
| Jul 22, 2026 | $120.85 | $121.77 | $120.35 | $121.30 | +0.64% | 3.33M |
| Jul 21, 2026 | $121.02 | $121.02 | $119.66 | $120.53 | +0.02% | 3.35M |
| Jul 20, 2026 | $123.50 | $123.86 | $120.26 | $120.50 | -2.51% | 2.40M |
| Jul 17, 2026 | $123.08 | $124.62 | $122.27 | $123.60 | -0.24% | 1.52M |
| Jul 16, 2026 | $124.80 | $124.85 | $122.78 | $123.90 | -0.72% | 3.74M |
| Jul 15, 2026 | $123.07 | $124.87 | $122.99 | $124.80 | +1.56% | 2.69M |
| Jul 14, 2026 | $121.55 | $123.29 | $121.43 | $122.88 | +1.87% | 3.21M |
| Jul 13, 2026 | $120.75 | $121.38 | $119.66 | $120.63 | +0.08% | 2.73M |
| Jul 10, 2026 | $119.38 | $120.71 | $118.77 | $120.53 | +0.65% | 6.19M |
| Jul 9, 2026 | $120.68 | $120.68 | $118.27 | $119.75 | +1.00% | 5.99M |
| Jul 8, 2026 | $121.37 | $121.37 | $117.31 | $118.56 | -2.36% | 6.17M |
| Jul 7, 2026 | $120.36 | $121.43 | $120.23 | $121.43 | +0.65% | 2.64M |
| Jul 6, 2026 | $119.80 | $120.64 | $119.32 | $120.64 | +1.12% | 3.68M |
| Jul 2, 2026 | $122.30 | $122.53 | $118.75 | $119.30 | -2.41% | 5.52M |
| Jul 1, 2026 | $121.11 | $122.65 | $120.36 | $122.25 | +0.68% | 642.14K |
| Jun 30, 2026 | $120.50 | $121.52 | $120.15 | $121.43 | +0.91% | 1.21M |
| Jun 29, 2026 | $120.00 | $120.54 | $119.36 | $120.33 | +0.59% | 2.09M |
| Jun 26, 2026 | $120.40 | $120.43 | $119.15 | $119.62 | -0.72% | 2.23M |
| Jun 25, 2026 | $119.50 | $120.80 | $119.29 | $120.49 | +1.41% | 1.56M |
| Jun 24, 2026 | $120.98 | $120.98 | $118.42 | $118.82 | -0.56% | 3.64M |
| Jun 23, 2026 | $118.88 | $119.61 | $118.17 | $119.49 | -0.08% | 2.34M |
| Jun 22, 2026 | $119.68 | $120.20 | $119.17 | $119.58 | +0.24% | 1.58M |
| Jun 18, 2026 | $119.46 | $120.27 | $119.14 | $119.29 | +0.67% | 2.92M |
| Jun 17, 2026 | $117.06 | $119.64 | $117.06 | $118.50 | +0.25% | 1.89M |
| Jun 16, 2026 | $117.98 | $118.60 | $116.98 | $118.21 | +0.74% | 2.03M |
| Jun 15, 2026 | $118.36 | $118.55 | $116.40 | $117.34 | +0.01% | 2.36M |
| Jun 12, 2026 | $116.97 | $117.95 | $116.67 | $117.33 | +0.93% | 2.21M |
| Jun 11, 2026 | $115.00 | $116.45 | $114.43 | $116.25 | +1.53% | 1.69M |
| Jun 10, 2026 | $114.73 | $115.61 | $114.17 | $114.50 | -0.12% | 2.55M |
| Jun 9, 2026 | $115.02 | $115.40 | $113.43 | $114.64 | +0.41% | 1.78M |
| Jun 8, 2026 | $113.86 | $114.53 | $113.60 | $114.17 | +0.89% | 3.88M |
| Jun 5, 2026 | $113.84 | $114.31 | $112.80 | $113.16 | -0.52% | 1.74M |
| Jun 4, 2026 | $112.94 | $114.56 | $112.60 | $113.75 | +1.24% | 1.37M |
| Jun 3, 2026 | $112.89 | $113.62 | $112.36 | $112.36 | -0.85% | 2.16M |
| Jun 2, 2026 | $110.83 | $113.32 | $110.81 | $113.32 | +2.34% | 3.71M |
| Jun 1, 2026 | $113.55 | $113.85 | $110.39 | $110.73 | -2.51% | 4.70M |
| May 29, 2026 | $113.40 | $114.26 | $111.38 | $113.58 | +0.21% | 2.59M |
| May 28, 2026 | $112.47 | $113.42 | $111.27 | $113.34 | +1.02% | 3.28M |
| May 27, 2026 | $112.00 | $113.11 | $111.88 | $112.20 | -0.32% | 3.37M |
| May 26, 2026 | $112.84 | $113.51 | $111.86 | $112.56 | +0.62% | 1.68M |
| May 22, 2026 | $111.56 | $112.32 | $111.56 | $111.87 | +0.68% | 1.14M |
| May 21, 2026 | $109.04 | $111.17 | $108.95 | $111.11 | +1.40% | 778.66K |
| May 20, 2026 | $108.17 | $109.93 | $108.01 | $109.58 | +1.55% | 1.79M |
| May 19, 2026 | $108.50 | $108.82 | $107.48 | $107.91 | -0.43% | 1.51M |
| May 18, 2026 | $108.10 | $108.50 | $107.60 | $108.38 | +0.69% | 506.52K |
| May 15, 2026 | $107.41 | $107.73 | $106.77 | $107.64 | -0.55% | 2.13M |
| May 14, 2026 | $106.73 | $108.34 | $106.73 | $108.24 | +1.60% | 1.45M |
| May 13, 2026 | $107.65 | $108.58 | $105.86 | $106.54 | -1.13% | 1.33M |
| May 12, 2026 | $106.74 | $107.82 | $105.81 | $107.76 | +0.63% | 1.06M |
| May 11, 2026 | $107.45 | $108.00 | $106.80 | $107.09 | -0.34% | 1.08M |
| May 8, 2026 | $107.95 | $108.04 | $106.92 | $107.46 | — | 1.01M |
