5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
-10.50%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+52.37%
Banco Bilbao Vizcaya Argentaria S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.14 | $22.16 (0.07%) | $22.23 | $22.05 | 923.53 K | $125.21 B |
| 05/05/2026 | $21.18 | $21.39 (0.99%) | $21.43 | $21.17 | 1.00 M | $121.05 B |
| 05/04/2026 | $21.21 | $20.83 (-1.79%) | $21.26 | $20.70 | 1.95 M | $117.88 B |
| 05/01/2026 | $21.75 | $22.00 (1.15%) | $22.18 | $21.75 | 740.32 K | $124.50 B |
| 04/30/2026 | $21.80 | $22.12 (1.47%) | $22.12 | $21.72 | 1.65 M | $125.18 B |
| 04/29/2026 | $21.93 | $21.29 (-2.92%) | $21.93 | $21.25 | 1.78 M | $120.48 B |
| 04/28/2026 | $21.95 | $22.05 (0.46%) | $22.07 | $21.91 | 1.45 M | $124.78 B |
| 04/27/2026 | $21.92 | $22.01 (0.41%) | $22.05 | $21.72 | 1.95 M | $124.55 B |
| 04/24/2026 | $21.67 | $21.87 (0.92%) | $21.92 | $21.60 | 1.11 M | $130.61 B |
| 04/23/2026 | $21.91 | $21.62 (-1.32%) | $21.98 | $21.36 | 4.04 M | $129.12 B |
| 04/22/2026 | $22.45 | $22.29 (-0.71%) | $22.45 | $22.24 | 1.39 M | $133.12 B |
| 04/21/2026 | $22.92 | $22.47 (-1.96%) | $23.01 | $22.39 | 2.16 M | $134.19 B |
| 04/20/2026 | $23.27 | $23.20 (-0.3%) | $23.31 | $22.97 | 2.34 M | $138.55 B |
| 04/17/2026 | $23.85 | $23.85 (0%) | $24.14 | $23.78 | 1.02 M | $142.44 B |
| 04/16/2026 | $23.28 | $22.97 (-1.33%) | $23.34 | $22.89 | 935.70 K | $137.18 B |
| 04/15/2026 | $23.34 | $23.31 (-0.13%) | $23.41 | $23.24 | 979.99 K | $139.21 B |
| 04/14/2026 | $23.53 | $23.61 (0.34%) | $23.74 | $23.51 | 1.24 M | $141.00 B |
| 04/13/2026 | $22.84 | $23.42 (2.54%) | $23.43 | $22.84 | 3.74 M | $139.87 B |
| 04/10/2026 | $23.10 | $23.06 (-0.17%) | $23.23 | $22.99 | 1.31 M | $137.72 B |
| 04/09/2026 | $22.43 | $22.70 (1.2%) | $22.77 | $22.31 | 4.32 M | $135.57 B |
| 04/08/2026 | $23.80 | $23.39 (-1.72%) | $23.85 | $23.20 | 1.37 M | $139.69 B |
| 04/07/2026 | $21.88 | $22.22 (1.55%) | $22.28 | $21.71 | 1.78 M | $132.70 B |
| 04/06/2026 | $22.10 | $21.82 (-1.27%) | $22.10 | $21.82 | 1.50 M | $130.31 B |
| 04/02/2026 | $21.24 | $21.92 (3.2%) | $21.92 | $21.08 | 1.50 M | $130.91 B |
| 04/01/2026 | $21.91 | $21.82 (-0.41%) | $22.01 | $21.69 | 1.06 M | $130.31 B |
| 03/31/2026 | $20.93 | $21.66 (3.49%) | $21.66 | $20.88 | 1.87 M | $129.36 B |
| 03/30/2026 | $20.62 | $20.33 (-1.41%) | $20.69 | $20.26 | 2.40 M | $121.41 B |
| 03/27/2026 | $20.63 | $20.42 (-1.02%) | $20.87 | $20.32 | 1.64 M | $121.95 B |
| 03/26/2026 | $21.17 | $20.92 (-1.18%) | $21.33 | $20.92 | 1.23 M | $124.94 B |
| 03/25/2026 | $21.71 | $21.49 (-1.01%) | $21.79 | $21.39 | 2.46 M | $128.34 B |
| 03/24/2026 | $20.84 | $21.35 (2.45%) | $21.52 | $20.73 | 4.94 M | $127.51 B |
| 03/23/2026 | $21.08 | $21.44 (1.71%) | $21.81 | $21.08 | 3.03 M | $128.04 B |
| 03/20/2026 | $21.10 | $20.54 (-2.65%) | $21.10 | $20.37 | 3.15 M | $122.67 B |
| 03/19/2026 | $20.26 | $20.94 (3.36%) | $21.05 | $20.25 | 2.39 M | $125.06 B |
| 03/18/2026 | $20.95 | $20.77 (-0.86%) | $21.12 | $20.75 | 1.80 M | $124.04 B |
| 03/17/2026 | $21.12 | $20.88 (-1.14%) | $21.23 | $20.73 | 1.38 M | $124.70 B |
| 03/16/2026 | $20.76 | $20.92 (0.77%) | $21.02 | $20.73 | 1.99 M | $124.94 B |
| 03/13/2026 | $20.84 | $20.45 (-1.87%) | $20.98 | $20.36 | 1.62 M | $122.13 B |
| 03/12/2026 | $20.87 | $20.82 (-0.24%) | $21.02 | $20.47 | 2.10 M | $124.34 B |
| 03/11/2026 | $21.74 | $21.88 (0.64%) | $21.97 | $21.61 | 1.53 M | $130.67 B |
| 03/10/2026 | $21.79 | $21.96 (0.78%) | $22.43 | $21.65 | 1.91 M | $131.15 B |
| 03/09/2026 | $20.89 | $21.57 (3.26%) | $21.67 | $20.62 | 2.09 M | $128.82 B |
| 03/06/2026 | $21.05 | $21.32 (1.28%) | $21.45 | $20.81 | 1.54 M | $127.33 B |
| 03/05/2026 | $21.73 | $21.53 (-0.92%) | $21.88 | $21.31 | 2.56 M | $128.58 B |
| 03/04/2026 | $21.70 | $22.05 (1.61%) | $22.10 | $21.64 | 2.13 M | $131.69 B |
| 03/03/2026 | $20.80 | $20.88 (0.38%) | $21.12 | $20.51 | 4.13 M | $124.70 B |
| 03/02/2026 | $22.15 | $22.24 (0.41%) | $22.37 | $22.01 | 2.78 M | $132.82 B |
| 02/27/2026 | $23.55 | $23.13 (-1.78%) | $23.58 | $22.96 | 1.88 M | $138.14 B |
| 02/26/2026 | $23.59 | $23.66 (0.3%) | $23.74 | $23.45 | 1.79 M | $141.30 B |
| 02/25/2026 | $23.55 | $23.77 (0.93%) | $23.81 | $23.51 | 2.84 M | $141.96 B |
| 02/24/2026 | $23.11 | $23.53 (1.82%) | $23.59 | $23.03 | 2.89 M | $140.52 B |
| 02/23/2026 | $23.90 | $23.69 (-0.88%) | $23.99 | $23.42 | 2.48 M | $141.48 B |
| 02/20/2026 | $23.16 | $23.51 (1.51%) | $23.53 | $23.11 | 1.21 M | $140.41 B |
| 02/19/2026 | $23.02 | $23.20 (0.78%) | $23.24 | $22.95 | 1.06 M | $138.55 B |
| 02/18/2026 | $23.35 | $23.49 (0.6%) | $23.58 | $23.33 | 1.27 M | $140.29 B |
| 02/17/2026 | $22.85 | $23.11 (1.14%) | $23.14 | $22.84 | 1.93 M | $138.02 B |
| 02/13/2026 | $22.65 | $22.73 (0.35%) | $22.85 | $22.50 | 8.82 M | $135.75 B |
| 02/12/2026 | $23.91 | $23.33 (-2.43%) | $23.94 | $23.21 | 1.54 M | $139.33 B |
| 02/11/2026 | $24.15 | $24.08 (-0.29%) | $24.23 | $23.69 | 1.66 M | $143.81 B |
| 02/10/2026 | $24.67 | $24.55 (-0.49%) | $24.69 | $24.30 | 1.31 M | $146.62 B |
| 02/09/2026 | $24.29 | $24.58 (1.19%) | $24.67 | $24.18 | 2.05 M | $146.80 B |
| 02/06/2026 | $23.95 | $24.09 (0.58%) | $24.10 | $23.66 | 5.64 M | $143.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
