5 DAY PERFORMANCE
-11.93%
1 MONTH PERFORMANCE
-3.62%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
-7.03%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
+44.70%
Banco Bilbao Vizcaya Argentaria S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $22.14 | $22.16 (0.09%) | $22.23 | $22.05 | 962.70 K | $125.40 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 | $123.76 B |
| 04/23/2026 | $21.91 | $21.62 (-1.32%) | $21.98 | $21.36 | 4.04 M | $122.35 B |
| 04/22/2026 | $22.45 | $22.29 (-0.71%) | $22.45 | $22.24 | 1.39 M | $126.14 B |
| 04/21/2026 | $22.92 | $22.47 (-1.96%) | $23.01 | $22.39 | 2.16 M | $127.16 B |
| 04/20/2026 | $23.27 | $23.20 (-0.3%) | $23.31 | $22.97 | 2.34 M | $131.29 B |
| 04/17/2026 | $23.85 | $23.85 (0%) | $24.14 | $23.78 | 1.02 M | $134.97 B |
| 04/16/2026 | $23.28 | $22.97 (-1.33%) | $23.34 | $22.89 | 935.70 K | $129.99 B |
| 04/15/2026 | $23.34 | $23.31 (-0.13%) | $23.41 | $23.24 | 979.99 K | $131.91 B |
| 04/14/2026 | $23.53 | $23.61 (0.34%) | $23.74 | $23.51 | 1.24 M | $133.61 B |
| 04/13/2026 | $22.84 | $23.42 (2.54%) | $23.43 | $22.84 | 3.74 M | $132.53 B |
| 04/10/2026 | $23.10 | $23.06 (-0.17%) | $23.23 | $22.99 | 1.31 M | $130.50 B |
| 04/09/2026 | $22.43 | $22.70 (1.2%) | $22.77 | $22.31 | 4.32 M | $128.46 B |
| 04/08/2026 | $23.80 | $23.39 (-1.72%) | $23.85 | $23.20 | 1.37 M | $132.36 B |
| 04/07/2026 | $21.88 | $22.22 (1.55%) | $22.28 | $21.71 | 1.78 M | $125.74 B |
| 04/06/2026 | $22.10 | $21.82 (-1.27%) | $22.10 | $21.82 | 1.50 M | $123.48 B |
| 04/02/2026 | $21.24 | $21.92 (3.2%) | $21.92 | $21.08 | 1.50 M | $124.05 B |
| 04/01/2026 | $21.91 | $21.82 (-0.41%) | $22.01 | $21.69 | 1.06 M | $123.48 B |
| 03/31/2026 | $20.93 | $21.66 (3.49%) | $21.66 | $20.88 | 1.87 M | $122.57 B |
| 03/30/2026 | $20.62 | $20.33 (-1.41%) | $20.69 | $20.26 | 2.40 M | $115.05 B |
| 03/27/2026 | $20.63 | $20.42 (-1.02%) | $20.87 | $20.32 | 1.64 M | $115.56 B |
| 03/26/2026 | $21.17 | $20.92 (-1.18%) | $21.33 | $20.92 | 1.23 M | $118.39 B |
| 03/25/2026 | $21.71 | $21.49 (-1.01%) | $21.79 | $21.39 | 2.46 M | $121.61 B |
| 03/24/2026 | $20.84 | $21.35 (2.45%) | $21.52 | $20.73 | 4.94 M | $120.82 B |
| 03/23/2026 | $21.08 | $21.44 (1.71%) | $21.81 | $21.08 | 3.03 M | $121.33 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.
