5 DAY PERFORMANCE
-22.86%
1 MONTH PERFORMANCE
-17.30%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
-10.50%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+18.98%
Banco Bilbao Vizcaya Argentaria S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.58 | $28.46 (-0.44%) | $28.62 | $28.40 | 306.25 K | |
| 08/06/2026 | $28.60 | $28.14 (-1.61%) | $28.65 | $28.10 | 2.37 M | $162.57 B |
| 08/05/2026 | $28.09 | $28.07 (-0.07%) | $28.21 | $27.91 | 3.42 M | $162.17 B |
| 08/04/2026 | $28.30 | $28.12 (-0.64%) | $28.48 | $27.93 | 1.85 M | $162.46 B |
| 08/03/2026 | $28.19 | $28.36 (0.6%) | $28.39 | $28.12 | 1.90 M | $163.85 B |
| 07/31/2026 | $27.73 | $27.95 (0.79%) | $28.05 | $27.50 | 2.25 M | $161.48 B |
| 07/30/2026 | $27.28 | $27.60 (1.17%) | $27.60 | $27.17 | 3.16 M | $159.46 B |
| 07/29/2026 | $25.96 | $25.66 (-1.16%) | $26.19 | $25.65 | 1.41 M | $148.25 B |
| 07/28/2026 | $26.25 | $26.52 (1.03%) | $26.57 | $26.18 | 1.07 M | $153.22 B |
| 07/27/2026 | $26.42 | $26.59 (0.64%) | $26.59 | $26.31 | 1.14 M | $150.47 B |
| 07/24/2026 | $25.77 | $25.95 (0.7%) | $26.03 | $25.75 | 993.22 K | $146.85 B |
| 07/23/2026 | $25.43 | $25.31 (-0.47%) | $25.46 | $25.19 | 790.50 K | $143.23 B |
| 07/22/2026 | $26.21 | $26.23 (0.08%) | $26.35 | $26.13 | 1.13 M | $148.44 B |
| 07/21/2026 | $25.61 | $25.66 (0.2%) | $25.79 | $25.50 | 753.40 K | $145.21 B |
| 07/20/2026 | $25.24 | $25.12 (-0.48%) | $25.37 | $25.09 | 915.90 K | $142.15 B |
| 07/17/2026 | $24.93 | $25.14 (0.84%) | $25.27 | $24.90 | 864.80 K | $142.27 B |
| 07/16/2026 | $25.46 | $25.70 (0.94%) | $25.85 | $25.42 | 1.52 M | $145.44 B |
| 07/15/2026 | $25.46 | $25.54 (0.31%) | $25.59 | $25.20 | 1.09 M | $144.53 B |
| 07/14/2026 | $25.63 | $25.67 (0.16%) | $25.97 | $25.58 | 1.11 M | $145.27 B |
| 07/13/2026 | $25.69 | $25.39 (-1.17%) | $25.73 | $25.31 | 1.03 M | $143.68 B |
| 07/10/2026 | $25.67 | $25.69 (0.08%) | $25.81 | $25.49 | 1.04 M | $145.38 B |
| 07/09/2026 | $25.40 | $25.36 (-0.16%) | $25.47 | $25.10 | 1.49 M | $143.51 B |
| 07/08/2026 | $25.24 | $25.32 (0.32%) | $25.34 | $24.89 | 1.06 M | $143.29 B |
| 07/07/2026 | $26.31 | $26.07 (-0.91%) | $26.40 | $25.93 | 1.78 M | $147.53 B |
| 07/06/2026 | $25.88 | $26.14 (1%) | $26.14 | $25.81 | 1.59 M | $147.93 B |
| 07/02/2026 | $25.73 | $25.60 (-0.51%) | $25.86 | $25.43 | 1.06 M | $144.87 B |
| 07/01/2026 | $24.78 | $24.98 (0.81%) | $25.03 | $24.74 | 795.60 K | $141.36 B |
| 06/30/2026 | $24.74 | $25.06 (1.29%) | $25.07 | $24.65 | 1.24 M | $141.81 B |
| 06/29/2026 | $24.46 | $24.71 (1.02%) | $24.71 | $24.40 | 1.21 M | $139.83 B |
| 06/26/2026 | $24.48 | $24.37 (-0.45%) | $24.57 | $24.24 | 1.20 M | $137.91 B |
| 06/25/2026 | $24.44 | $24.53 (0.37%) | $24.73 | $24.31 | 1.21 M | $138.82 B |
| 06/24/2026 | $24.20 | $24.16 (-0.17%) | $24.27 | $23.98 | 1.65 M | $136.72 B |
| 06/23/2026 | $24.62 | $24.61 (-0.04%) | $24.80 | $24.55 | 1.67 M | $139.27 B |
| 06/22/2026 | $24.95 | $24.85 (-0.4%) | $25.00 | $24.73 | 1.95 M | $140.63 B |
| 06/18/2026 | $24.58 | $24.48 (-0.41%) | $24.78 | $24.46 | 2.56 M | $138.53 B |
| 06/17/2026 | $24.90 | $24.47 (-1.73%) | $25.10 | $24.43 | 1.58 M | $138.48 B |
| 06/16/2026 | $24.32 | $24.39 (0.29%) | $24.61 | $24.32 | 1.55 M | $138.02 B |
| 06/15/2026 | $23.97 | $23.83 (-0.58%) | $24.00 | $23.77 | 1.67 M | $134.85 B |
| 06/12/2026 | $23.13 | $23.34 (0.91%) | $23.37 | $23.01 | 3.60 M | $132.08 B |
| 06/11/2026 | $22.15 | $23.15 (4.51%) | $23.18 | $22.10 | 3.42 M | $131.01 B |
| 06/10/2026 | $22.38 | $22.02 (-1.61%) | $22.46 | $22.01 | 2.49 M | $124.61 B |
| 06/09/2026 | $22.83 | $22.53 (-1.31%) | $22.84 | $22.10 | 1.41 M | $127.50 B |
| 06/08/2026 | $22.58 | $22.37 (-0.93%) | $22.65 | $22.26 | 2.05 M | $126.59 B |
| 06/05/2026 | $22.67 | $22.22 (-1.99%) | $22.67 | $22.09 | 2.05 M | $125.74 B |
| 06/04/2026 | $22.88 | $22.83 (-0.22%) | $22.91 | $22.68 | 1.46 M | $129.19 B |
| 06/03/2026 | $23.02 | $22.65 (-1.61%) | $23.02 | $22.57 | 1.16 M | $128.18 B |
| 06/02/2026 | $23.15 | $23.29 (0.6%) | $23.32 | $23.06 | 1.12 M | $131.80 B |
| 06/01/2026 | $22.82 | $23.17 (1.53%) | $23.28 | $22.77 | 1.66 M | $131.12 B |
| 05/29/2026 | $23.51 | $23.39 (-0.51%) | $23.67 | $23.31 | 1.02 M | $132.36 B |
| 05/28/2026 | $22.90 | $23.13 (1%) | $23.31 | $22.89 | 1.45 M | $130.89 B |
| 05/27/2026 | $23.39 | $23.27 (-0.51%) | $23.47 | $23.25 | 1.29 M | $131.68 B |
| 05/26/2026 | $23.29 | $23.25 (-0.17%) | $23.42 | $23.11 | 1.25 M | $131.57 B |
| 05/22/2026 | $22.64 | $22.37 (-1.19%) | $22.66 | $22.27 | 1.39 M | $126.59 B |
| 05/21/2026 | $22.43 | $22.71 (1.25%) | $22.76 | $22.00 | 1.52 M | $128.52 B |
| 05/20/2026 | $21.99 | $22.73 (3.37%) | $22.78 | $21.99 | 1.72 M | $128.63 B |
| 05/19/2026 | $21.87 | $21.63 (-1.1%) | $22.00 | $21.61 | 2.07 M | $122.40 B |
| 05/18/2026 | $21.97 | $22.04 (0.32%) | $22.15 | $21.83 | 1.79 M | $124.72 B |
| 05/15/2026 | $21.83 | $21.89 (0.27%) | $21.99 | $21.78 | 1.37 M | $123.88 B |
| 05/14/2026 | $22.09 | $21.95 (-0.63%) | $22.21 | $21.89 | 1.49 M | $124.22 B |
| 05/13/2026 | $21.51 | $21.80 (1.35%) | $21.90 | $21.51 | 1.42 M | $123.37 B |
| 05/12/2026 | $21.72 | $21.81 (0.41%) | $21.85 | $21.63 | 1.61 M | $123.42 B |
| 05/11/2026 | $22.29 | $21.94 (-1.57%) | $22.29 | $21.90 | 1.38 M | $124.16 B |
| 05/08/2026 | $22.42 | $22.28 (-0.62%) | $22.52 | $22.21 | 1.11 M | $126.08 B |
| 05/07/2026 | $22.34 | $21.87 (-2.1%) | $22.41 | $21.81 | 1.69 M | $123.76 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.
