5 DAY PERFORMANCE
-8.02%
1 MONTH PERFORMANCE
-19.97%
3 MONTH PERFORMANCE
-23.19%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+5.38%
Banco Bilbao Vizcaya Argentaria S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.97 | $25.55 (-1.62%) | $26.00 | $25.25 | 3.74 M | $148.13 B |
| 11/04/2026 | $25.35 | $25.47 (0.47%) | $25.53 | $25.11 | 1.94 M | $147.67 B |
| 11/03/2026 | $24.14 | $24.00 (-0.58%) | $24.22 | $23.95 | 1.51 M | $139.15 B |
| 11/02/2026 | $23.84 | $23.94 (0.42%) | $24.21 | $23.81 | 1.90 M | $138.80 B |
| 10/30/2026 | $23.84 | $23.44 (-1.68%) | $23.88 | $23.25 | 2.86 M | $135.90 B |
| 10/29/2026 | $24.22 | $24.45 (0.95%) | $24.50 | $24.14 | 2.03 M | $141.76 B |
| 10/28/2026 | $25.23 | $25.01 (-0.87%) | $25.24 | $24.82 | 1.52 M | $145.00 B |
| 10/27/2026 | $25.23 | $25.24 (0.04%) | $25.39 | $25.10 | 1.20 M | $146.34 B |
| 10/26/2026 | $25.39 | $25.34 (-0.2%) | $25.49 | $25.23 | 1.92 M | $146.92 B |
| 10/23/2026 | $24.60 | $24.88 (1.14%) | $24.93 | $24.49 | 1.79 M | $143.74 B |
| 10/22/2026 | $25.20 | $25.03 (-0.67%) | $25.35 | $24.86 | 1.36 M | $144.61 B |
| 10/21/2026 | $25.94 | $25.79 (-0.58%) | $25.99 | $25.60 | 1.21 M | $149.00 B |
| 10/20/2026 | $25.28 | $25.49 (0.83%) | $25.83 | $25.25 | 1.13 M | $147.26 B |
| 10/19/2026 | $25.35 | $25.25 (-0.39%) | $25.53 | $25.24 | 1.12 M | $145.88 B |
| 10/16/2026 | $26.18 | $25.72 (-1.76%) | $26.25 | $25.61 | 1.27 M | $148.59 B |
| 10/15/2026 | $25.69 | $25.95 (1.01%) | $25.96 | $25.55 | 1.48 M | $149.92 B |
| 10/14/2026 | $25.78 | $25.76 (-0.08%) | $25.81 | $25.55 | 1.38 M | $148.82 B |
| 10/13/2026 | $26.40 | $26.43 (0.11%) | $26.55 | $26.29 | 3.63 M | $152.70 B |
| 10/12/2026 | $26.21 | $26.19 (-0.08%) | $26.34 | $26.15 | 879.04 K | $151.31 B |
| 10/09/2026 | $26.19 | $26.12 (-0.27%) | $26.20 | $25.81 | 1.94 M | $150.90 B |
| 10/08/2026 | $26.06 | $26.17 (0.42%) | $26.22 | $25.74 | 2.06 M | $151.19 B |
| 10/07/2026 | $26.09 | $26.25 (0.61%) | $26.39 | $26.01 | 2.53 M | $151.66 B |
| 10/06/2026 | $27.33 | $27.15 (-0.66%) | $27.43 | $27.14 | 1.51 M | $156.86 B |
| 10/05/2026 | $26.72 | $26.94 (0.82%) | $27.02 | $26.67 | 1.54 M | $155.64 B |
| 10/02/2026 | $26.31 | $26.98 (2.55%) | $26.98 | $26.24 | 1.72 M | $155.87 B |
| 10/01/2026 | $27.49 | $26.87 (-2.26%) | $27.53 | $26.63 | 1.89 M | $155.24 B |
| 09/30/2026 | $28.38 | $27.87 (-1.8%) | $28.44 | $27.83 | 1.78 M | $161.01 B |
| 09/29/2026 | $28.70 | $28.64 (-0.21%) | $28.71 | $28.31 | 1.21 M | $165.46 B |
| 09/28/2026 | $28.87 | $28.80 (-0.24%) | $28.99 | $28.59 | 2.17 M | $166.39 B |
| 09/25/2026 | $28.66 | $28.87 (0.73%) | $28.93 | $28.48 | 1.76 M | $166.79 B |
| 09/24/2026 | $28.38 | $28.47 (0.32%) | $28.59 | $28.23 | 1.66 M | $164.48 B |
| 09/23/2026 | $28.47 | $28.09 (-1.33%) | $28.53 | $28.07 | 1.14 M | $162.29 B |
| 09/22/2026 | $29.04 | $28.67 (-1.27%) | $29.05 | $28.46 | 1.14 M | $165.64 B |
| 09/21/2026 | $28.81 | $28.91 (0.35%) | $28.97 | $28.73 | 826.74 K | $167.02 B |
| 09/18/2026 | $28.27 | $28.36 (0.32%) | $28.46 | $28.13 | 2.40 M | $163.85 B |
| 09/17/2026 | $28.68 | $28.83 (0.52%) | $28.92 | $28.61 | 1.21 M | $166.56 B |
| 09/16/2026 | $28.54 | $28.10 (-1.54%) | $28.69 | $27.94 | 1.86 M | $162.34 B |
| 09/15/2026 | $28.90 | $28.83 (-0.24%) | $28.96 | $28.58 | 943.14 K | $166.56 B |
| 09/14/2026 | $29.05 | $29.10 (0.17%) | $29.23 | $28.74 | 1.14 M | $168.12 B |
| 09/11/2026 | $29.34 | $29.55 (0.72%) | $29.55 | $29.26 | 979.28 K | $170.72 B |
| 09/10/2026 | $28.99 | $28.84 (-0.52%) | $29.13 | $28.78 | 777.38 K | $166.62 B |
| 09/09/2026 | $28.96 | $29.08 (0.41%) | $29.13 | $28.87 | 1.08 M | $168.01 B |
| 09/08/2026 | $29.41 | $29.29 (-0.41%) | $29.47 | $29.25 | 829.44 K | $169.22 B |
| 09/04/2026 | $29.27 | $29.51 (0.82%) | $29.56 | $29.27 | 743.15 K | $170.49 B |
| 09/03/2026 | $29.43 | $29.64 (0.71%) | $29.64 | $29.31 | 1.20 M | $171.24 B |
| 09/02/2026 | $29.04 | $29.16 (0.41%) | $29.18 | $28.94 | 974.20 K | $168.47 B |
| 09/01/2026 | $28.95 | $28.64 (-1.07%) | $29.06 | $28.59 | 1.24 M | $165.46 B |
| 08/31/2026 | $29.15 | $28.96 (-0.65%) | $29.18 | $28.90 | 801.00 K | $167.31 B |
| 08/28/2026 | $28.99 | $29.00 (0.03%) | $29.07 | $28.87 | 1.74 M | $167.54 B |
| 08/27/2026 | $28.93 | $28.69 (-0.83%) | $28.96 | $28.67 | 900.04 K | $165.75 B |
| 08/26/2026 | $29.20 | $29.03 (-0.58%) | $29.20 | $28.99 | 1.25 M | $167.72 B |
| 08/25/2026 | $28.88 | $28.95 (0.24%) | $28.95 | $28.63 | 985.90 K | $167.25 B |
| 08/24/2026 | $29.08 | $29.21 (0.45%) | $29.32 | $29.07 | 1.24 M | $168.76 B |
| 08/21/2026 | $28.90 | $29.04 (0.48%) | $29.13 | $28.86 | 1.37 M | $167.77 B |
| 08/20/2026 | $28.60 | $28.63 (0.1%) | $28.74 | $28.47 | 1.63 M | $165.41 B |
| 08/19/2026 | $28.90 | $28.53 (-1.28%) | $28.93 | $28.52 | 1.73 M | $164.83 B |
| 08/18/2026 | $29.02 | $28.79 (-0.79%) | $29.11 | $28.72 | 1.06 M | $166.33 B |
| 08/17/2026 | $28.82 | $28.80 (-0.07%) | $28.90 | $28.69 | 2.45 M | $166.39 B |
| 08/14/2026 | $28.78 | $28.70 (-0.28%) | $28.86 | $28.69 | 1.90 M | $165.81 B |
| 08/13/2026 | $28.90 | $28.65 (-0.87%) | $28.94 | $28.61 | 2.45 M | $165.52 B |
| 08/12/2026 | $28.67 | $28.50 (-0.59%) | $28.70 | $28.48 | 1.86 M | $164.65 B |
| 08/11/2026 | $28.67 | $28.50 (-0.59%) | $28.74 | $28.47 | 1.57 M | $164.65 B |
| 08/10/2026 | $28.54 | $28.35 (-0.67%) | $28.58 | $28.35 | 1.29 M | $163.79 B |
| 08/07/2026 | $28.58 | $28.35 (-0.8%) | $28.62 | $28.29 | 1.60 M | $163.79 B |
| 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 |
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.
