Banco Bilbao Vizcaya Arge... (BBVA)
NYSE: BBVA
· Real-Time Price · USD
19.25
0.17 (0.89%)
At close: Oct 03, 2025, 3:59 PM
19.27
0.13%
After-hours: Oct 03, 2025, 07:50 PM EDT
BBVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.39 | 19.42 | 19.14 | 19.25 | 19.25 | 0.89% | 1,047,886 |
| Oct 2, 2025 | 19.30 | 19.36 | 19.01 | 19.08 | 19.08 | -0.73% | 1,219,224 |
| Oct 1, 2025 | 19.28 | 19.30 | 19.15 | 19.22 | 19.22 | -0.16% | 1,003,710 |
| Sep 30, 2025 | 19.17 | 19.31 | 19.08 | 19.25 | 19.25 | 1.16% | 783,510 |
| Sep 29, 2025 | 19.12 | 19.17 | 18.97 | 19.03 | 19.03 | -1.14% | 586,511 |
| Sep 26, 2025 | 19.10 | 19.29 | 19.10 | 19.25 | 19.25 | 2.45% | 829,412 |
| 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 |
Page 1 of 136