5 DAY PERFORMANCE
-23.27%
1 MONTH PERFORMANCE
-25.76%
3 MONTH PERFORMANCE
-11.93%
6 MONTH PERFORMANCE
+4.97%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+11.65%
Banco Bilbao Vizcaya Argentaria S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.81 | $28.91 (0.35%) | $28.91 | $28.72 | 561.91 K | $166.19 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 |
| 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 |
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.
