Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) Price History
Daily open, high, low, close and volume for Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) from 2025-10-16 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €22.30 | €22.90 | €22.30 | €22.70 | 0 |
| 2026-10-19 | €22.50 | €22.80 | €22.50 | €22.50 | 250 |
| 2026-10-16 | €22.90 | €23.30 | €22.80 | €22.80 | 0 |
| 2026-10-15 | €22.80 | €23.20 | €22.70 | €23.10 | 0 |
| 2026-10-14 | €23.00 | €23.40 | €23.00 | €23.00 | 0 |
| 2026-10-13 | €23.20 | €23.70 | €23.20 | €23.60 | 0 |
| 2026-10-12 | €23.10 | €23.50 | €23.10 | €23.40 | 0 |
| 2026-10-09 | €23.10 | €23.40 | €23.00 | €23.20 | 0 |
| 2026-10-08 | €23.20 | €23.30 | €22.80 | €23.30 | 290 |
| 2026-10-07 | €24.00 | €24.10 | €23.10 | €23.40 | 0 |
| 2026-10-06 | €23.90 | €24.40 | €23.40 | €24.10 | 0 |
| 2026-10-05 | €23.90 | €24.00 | €23.40 | €24.00 | 0 |
| 2026-10-02 | €23.70 | €23.90 | €23.20 | €23.90 | 1,000 |
| 2026-10-01 | €24.40 | €24.60 | €23.70 | €23.80 | 50 |
| 2026-09-30 | €25.10 | €25.40 | €24.60 | €24.60 | 0 |
| 2026-09-29 | €25.10 | €25.50 | €25.00 | €25.20 | 50 |
| 2026-09-28 | €25.10 | €25.40 | €25.00 | €25.30 | 0 |
| 2026-09-25 | €24.80 | €25.30 | €24.80 | €25.30 | 0 |
| 2026-09-24 | €24.50 | €25.00 | €24.50 | €25.00 | 0 |
| 2026-09-23 | €24.90 | €25.10 | €24.70 | €24.70 | 0 |
| 2026-09-22 | €25.00 | €25.30 | €24.90 | €24.90 | 0 |
| 2026-09-21 | €24.50 | €25.20 | €24.50 | €25.20 | 180 |
| 2026-09-18 | €24.90 | €25.10 | €24.50 | €24.60 | 0 |
| 2026-09-17 | €24.30 | €25.10 | €24.30 | €25.10 | 0 |
| 2026-09-16 | €24.80 | €25.00 | €24.40 | €24.40 | 0 |
| 2026-09-15 | €25.00 | €25.00 | €24.50 | €24.90 | 0 |
| 2026-09-14 | €25.20 | €25.50 | €24.90 | €25.10 | 0 |
| 2026-09-11 | €25.10 | €25.40 | €25.00 | €25.40 | 0 |
| 2026-09-10 | €24.80 | €25.10 | €24.80 | €24.80 | 0 |
| 2026-09-09 | €25.00 | €25.10 | €24.40 | €24.90 | 300 |
| 2026-09-08 | €25.20 | €25.30 | €24.90 | €25.10 | 800 |
| 2026-09-07 | €25.20 | €25.30 | €25.10 | €25.30 | 15 |
| 2026-09-04 | €25.30 | €25.40 | €24.80 | €25.30 | 0 |
| 2026-09-03 | €24.90 | €25.40 | €24.90 | €25.40 | 15 |
| 2026-09-02 | €24.80 | €25.10 | €24.70 | €25.10 | 50 |
| 2026-09-01 | €24.70 | €25.00 | €24.60 | €24.70 | 0 |
| 2026-08-31 | €24.80 | €25.20 | €24.80 | €24.90 | 50 |
| 2026-08-28 | €24.70 | €25.00 | €24.60 | €25.00 | 0 |
| 2026-08-27 | €24.70 | €24.90 | €24.60 | €24.60 | 0 |
| 2026-08-26 | €24.70 | €25.00 | €24.70 | €24.80 | 0 |
| 2026-08-25 | €24.90 | €25.10 | €24.50 | €24.70 | 320 |
| 2026-08-24 | €24.70 | €25.00 | €24.70 | €25.00 | 0 |
| 2026-08-21 | €24.30 | €24.90 | €24.30 | €24.80 | 0 |
| 2026-08-20 | €24.20 | €24.70 | €24.20 | €24.40 | 0 |
| 2026-08-19 | €24.70 | €24.90 | €24.50 | €24.50 | 0 |
| 2026-08-18 | €24.70 | €25.10 | €24.70 | €24.80 | 0 |
| 2026-08-17 | €24.60 | €24.90 | €24.60 | €24.90 | 0 |
| 2026-08-14 | €24.80 | €24.90 | €24.80 | €24.80 | 0 |
| 2026-08-13 | €24.50 | €25.20 | €24.50 | €24.80 | 0 |
| 2026-08-12 | €24.50 | €24.90 | €24.50 | €24.70 | 0 |
| 2026-08-11 | €24.40 | €24.80 | €24.40 | €24.60 | 0 |
| 2026-08-10 | €24.30 | €24.90 | €24.30 | €24.50 | 20 |
| 2026-08-07 | €24.20 | €24.70 | €24.20 | €24.50 | 0 |
| 2026-08-06 | €24.10 | €24.90 | €24.10 | €24.30 | 40 |
| 2026-08-05 | €24.20 | €24.50 | €24.20 | €24.30 | 40 |
| 2026-08-04 | €24.40 | €24.70 | €24.20 | €24.30 | 0 |
| 2026-08-03 | €24.00 | €24.60 | €24.00 | €24.60 | 0 |
| 2026-07-31 | €24.20 | €24.30 | €24.00 | €24.20 | 0 |
| 2026-07-30 | €22.40 | €23.90 | €22.30 | €23.90 | 0 |
| 2026-07-29 | €23.10 | €23.50 | €22.50 | €22.50 | 0 |
| 2026-07-28 | €23.20 | €23.30 | €23.00 | €23.20 | 0 |
| 2026-07-27 | €22.60 | €23.30 | €22.60 | €23.30 | 0 |
| 2026-07-24 | €22.10 | €22.80 | €22.10 | €22.80 | 0 |
| 2026-07-23 | €22.80 | €23.00 | €22.20 | €22.30 | 0 |
| 2026-07-22 | €22.30 | €23.00 | €22.30 | €22.90 | 0 |
| 2026-07-21 | €21.80 | €22.60 | €21.80 | €22.60 | 0 |
| 2026-07-20 | €21.80 | €22.20 | €21.80 | €22.00 | 22 |
| 2026-07-17 | €22.30 | €22.30 | €21.80 | €22.00 | 22 |
| 2026-07-16 | €22.10 | €22.50 | €22.10 | €22.50 | 0 |
| 2026-07-15 | €22.30 | €22.50 | €22.00 | €22.20 | 0 |
| 2026-07-14 | €22.10 | €22.50 | €22.00 | €22.40 | 0 |
| 2026-07-13 | €22.40 | €22.60 | €22.20 | €22.30 | 70 |
| 2026-07-10 | €22.40 | €22.60 | €22.30 | €22.50 | 0 |
| 2026-07-09 | €22.00 | €22.30 | €22.00 | €22.20 | 0 |
| 2026-07-08 | €22.40 | €22.40 | €21.80 | €22.10 | 0 |
| 2026-07-07 | €22.70 | €23.10 | €22.70 | €22.80 | 400 |
| 2026-07-06 | €22.70 | €22.80 | €22.50 | €22.80 | 0 |
| 2026-07-03 | €22.20 | €22.60 | €22.20 | €22.60 | 0 |
| 2026-07-02 | €21.80 | €22.50 | €21.80 | €22.30 | 0 |
| 2026-07-01 | €21.80 | €21.90 | €21.60 | €21.90 | 0 |
| 2026-06-30 | €21.50 | €21.90 | €21.40 | €21.90 | 0 |
| 2026-06-29 | €21.20 | €21.50 | €21.20 | €21.50 | 300 |
| 2026-06-26 | €21.40 | €21.50 | €21.30 | €21.30 | 0 |
| 2026-06-25 | €21.10 | €21.70 | €21.10 | €21.50 | 360 |
| 2026-06-24 | €21.50 | €21.70 | €21.10 | €21.20 | 0 |
| 2026-06-23 | €21.60 | €21.80 | €21.50 | €21.60 | 0 |
| 2026-06-22 | €21.30 | €21.80 | €21.30 | €21.80 | 0 |
| 2026-06-19 | €21.30 | €21.60 | €21.20 | €21.40 | 0 |
| 2026-06-18 | €21.50 | €21.50 | €21.20 | €21.30 | 20 |
| 2026-06-17 | €20.80 | €21.60 | €20.80 | €21.30 | 0 |
| 2026-06-16 | €20.40 | €21.10 | €20.40 | €21.00 | 20 |
| 2026-06-15 | €19.90 | €20.70 | €19.90 | €20.50 | 4,800 |
| 2026-06-12 | €19.85 | €20.20 | €19.70 | €20.10 | 0 |
| 2026-06-11 | €19.20 | €19.95 | €19.10 | €19.90 | 0 |
| 2026-06-10 | €19.35 | €19.40 | €19.10 | €19.10 | 0 |
| 2026-06-09 | €19.20 | €19.70 | €19.20 | €19.55 | 0 |
| 2026-06-08 | €19.00 | €19.60 | €19.00 | €19.35 | 0 |
| 2026-06-05 | €19.50 | €19.65 | €19.15 | €19.25 | 2,800 |
| 2026-06-04 | €19.35 | €19.70 | €19.35 | €19.65 | 0 |
| 2026-06-03 | €19.85 | €19.90 | €19.50 | €19.50 | 0 |
| 2026-06-02 | €19.75 | €20.10 | €19.70 | €20.00 | 0 |
| 2026-06-01 | €19.90 | €20.00 | €19.60 | €19.95 | 0 |
| 2026-05-29 | €19.95 | €20.20 | €19.95 | €20.00 | 0 |
| 2026-05-28 | €19.90 | €19.90 | €19.65 | €19.85 | 0 |
| 2026-05-27 | €19.80 | €20.20 | €19.80 | €20.00 | 0 |
| 2026-05-26 | €19.95 | €20.10 | €19.85 | €19.95 | 0 |
| 2026-05-25 | €19.05 | €20.00 | €19.05 | €19.90 | 0 |
| 2026-05-22 | €19.40 | €19.50 | €19.20 | €19.25 | 0 |
| 2026-05-21 | €19.40 | €19.50 | €19.05 | €19.50 | 0 |
| 2026-05-20 | €18.95 | €19.55 | €18.90 | €19.50 | 60 |
| 2026-05-19 | €18.80 | €19.00 | €18.60 | €18.60 | 0 |
| 2026-05-18 | €18.65 | €18.90 | €18.50 | €18.90 | 0 |
| 2026-05-15 | €18.70 | €18.90 | €18.50 | €18.80 | 0 |
| 2026-05-14 | €18.45 | €19.00 | €18.45 | €18.80 | 0 |
| 2026-05-13 | €18.40 | €18.65 | €18.30 | €18.60 | 1,000 |
| 2026-05-12 | €18.50 | €18.70 | €18.40 | €18.55 | 0 |
| 2026-05-11 | €18.80 | €19.00 | €18.60 | €18.60 | 0 |
| 2026-05-08 | €18.45 | €19.05 | €18.45 | €18.90 | 0 |
| 2026-05-07 | €18.70 | €19.00 | €18.45 | €18.60 | 0 |
| 2026-05-06 | €18.40 | €19.00 | €18.40 | €18.85 | 0 |
| 2026-05-05 | €17.70 | €18.30 | €17.65 | €18.25 | 0 |
| 2026-05-04 | €18.60 | €18.70 | €17.70 | €17.75 | 0 |
| 2026-04-30 | €18.40 | €18.80 | €18.40 | €18.80 | 0 |
| 2026-04-29 | €18.65 | €18.75 | €18.25 | €18.25 | 0 |
| 2026-04-28 | €18.70 | €18.85 | €18.60 | €18.80 | 0 |
| 2026-04-27 | €18.50 | €18.80 | €18.50 | €18.75 | 0 |
| 2026-04-24 | €18.35 | €18.65 | €18.30 | €18.60 | 0 |
| 2026-04-23 | €18.90 | €18.90 | €18.30 | €18.45 | 0 |
| 2026-04-22 | €18.95 | €19.20 | €18.90 | €19.05 | 0 |
| 2026-04-21 | €19.50 | €19.70 | €19.10 | €19.10 | 0 |
| 2026-04-20 | €19.80 | €19.90 | €19.50 | €19.65 | 100 |
| 2026-04-17 | €19.35 | €20.30 | €19.35 | €20.20 | 0 |
| 2026-04-16 | €19.55 | €19.80 | €19.45 | €19.50 | 0 |
| 2026-04-15 | €19.80 | €19.85 | €19.60 | €19.75 | 0 |
| 2026-04-14 | €19.75 | €20.00 | €19.60 | €20.00 | 0 |
| 2026-04-13 | €19.55 | €19.90 | €19.30 | €19.90 | 0 |
| 2026-04-10 | €19.25 | €19.80 | €19.20 | €19.60 | 2,000 |
| 2026-04-09 | €19.30 | €19.40 | €19.10 | €19.35 | 0 |
| 2026-04-08 | €19.10 | €20.30 | €18.85 | €20.00 | 1,869 |
| 2026-04-07 | €18.70 | €19.20 | €18.70 | €19.15 | 120 |
| 2026-04-02 | €18.80 | €19.00 | €18.10 | €18.90 | 100 |
| 2026-04-01 | €18.50 | €18.90 | €18.50 | €18.80 | 0 |
| 2026-03-31 | €17.60 | €18.70 | €17.60 | €18.70 | 2,000 |
| 2026-03-30 | €17.50 | €18.00 | €17.50 | €17.70 | 0 |
| 2026-03-27 | €18.20 | €18.20 | €17.60 | €17.70 | 0 |
| 2026-03-26 | €18.50 | €18.60 | €18.10 | €18.10 | 0 |
| 2026-03-25 | €18.40 | €18.80 | €18.40 | €18.50 | 0 |
| 2026-03-24 | €18.50 | €18.50 | €17.90 | €18.40 | 0 |
| 2026-03-23 | €17.80 | €18.70 | €17.20 | €18.40 | 0 |
| 2026-03-20 | €18.00 | €18.30 | €17.60 | €17.70 | 0 |
| 2026-03-19 | €17.80 | €18.10 | €17.60 | €18.00 | 0 |
| 2026-03-18 | €18.10 | €18.50 | €18.00 | €18.00 | 0 |
| 2026-03-17 | €18.10 | €18.30 | €18.00 | €18.10 | 0 |
| 2026-03-16 | €17.80 | €18.20 | €17.70 | €18.10 | 290 |
| 2026-03-13 | €18.00 | €18.30 | €17.70 | €17.80 | 0 |
| 2026-03-12 | €18.30 | €18.40 | €17.80 | €18.00 | 0 |
| 2026-03-11 | €18.90 | €19.00 | €18.60 | €18.80 | 1,391 |
| 2026-03-10 | €18.50 | €19.20 | €18.50 | €18.90 | 0 |
| 2026-03-09 | €18.40 | €18.50 | €17.60 | €18.50 | 1,000 |
| 2026-03-06 | €18.40 | €18.70 | €18.00 | €18.30 | 600 |
| 2026-03-05 | €18.90 | €19.30 | €18.40 | €18.50 | 200 |
| 2026-03-04 | €17.90 | €18.90 | €17.70 | €18.90 | 288 |
| 2026-03-03 | €18.90 | €19.00 | €17.80 | €18.00 | 6,624 |
| 2026-03-02 | €19.60 | €19.60 | €18.80 | €19.00 | 2,879 |
| 2026-02-27 | €19.90 | €20.20 | €19.50 | €19.60 | 0 |
| 2026-02-26 | €20.00 | €20.00 | €19.80 | €20.00 | 0 |
| 2026-02-25 | €19.80 | €20.20 | €19.80 | €20.00 | 4,675 |
| 2026-02-24 | €20.00 | €20.00 | €19.50 | €19.90 | 0 |
| 2026-02-23 | €19.60 | €20.20 | €19.60 | €20.00 | 2,636 |
| 2026-02-20 | €19.60 | €19.90 | €19.60 | €19.90 | 0 |
| 2026-02-19 | €19.80 | €19.90 | €19.50 | €19.70 | 0 |
| 2026-02-18 | €19.40 | €19.90 | €19.40 | €19.90 | 0 |
| 2026-02-17 | €19.60 | €19.70 | €19.30 | €19.50 | 9,500 |
| 2026-02-16 | €19.00 | €19.50 | €19.00 | €19.50 | 0 |
| 2026-02-13 | €19.50 | €19.90 | €18.90 | €19.00 | 2,000 |
| 2026-02-12 | €20.20 | €20.40 | €19.60 | €19.60 | 250 |
| 2026-02-11 | €20.40 | €20.60 | €19.90 | €20.20 | 0 |
| 2026-02-10 | €20.60 | €20.80 | €20.40 | €20.60 | 0 |
| 2026-02-09 | €20.20 | €20.60 | €20.20 | €20.60 | 0 |
| 2026-02-06 | €19.50 | €20.60 | €19.50 | €20.20 | 0 |
| 2026-02-05 | €21.60 | €21.60 | €19.60 | €19.60 | 0 |
| 2026-02-04 | €21.60 | €22.20 | €21.40 | €21.60 | 0 |
| 2026-02-03 | €21.80 | €22.20 | €21.60 | €21.60 | 901 |
| 2026-02-02 | €21.40 | €21.80 | €21.40 | €21.80 | 1,000 |
| 2026-01-30 | €21.20 | €21.40 | €21.00 | €21.40 | 0 |
| 2026-01-29 | €20.80 | €21.60 | €20.80 | €21.20 | 2,935 |
| 2026-01-28 | €21.60 | €21.80 | €20.80 | €21.00 | 0 |
| 2026-01-27 | €21.20 | €21.60 | €21.20 | €21.60 | 462 |
| 2026-01-26 | €21.00 | €21.40 | €21.00 | €21.20 | 0 |
| 2026-01-23 | €21.20 | €21.20 | €20.80 | €21.00 | 8,000 |
| 2026-01-22 | €21.00 | €21.20 | €20.80 | €21.20 | 4,200 |
| 2026-01-21 | €20.40 | €21.20 | €20.20 | €21.20 | 0 |
| 2026-01-20 | €20.80 | €20.80 | €20.40 | €20.40 | 2,202 |
| 2026-01-19 | €20.80 | €21.00 | €20.60 | €20.80 | 1,350 |
| 2026-01-16 | €20.60 | €21.00 | €20.60 | €21.00 | 24,454 |
| 2026-01-15 | €21.00 | €21.20 | €20.60 | €20.60 | 4,400 |
| 2026-01-14 | €21.00 | €21.20 | €20.80 | €21.00 | 5,384 |
| 2026-01-13 | €20.60 | €21.20 | €20.60 | €21.00 | 4,760 |
| 2026-01-12 | €20.40 | €20.60 | €20.00 | €20.60 | 0 |
| 2026-01-09 | €20.20 | €20.40 | €20.00 | €20.20 | 0 |
| 2026-01-08 | €19.60 | €20.20 | €19.60 | €20.20 | 500 |
| 2026-01-07 | €19.80 | €20.20 | €19.70 | €19.70 | 1,000 |
| 2026-01-06 | €20.60 | €20.80 | €20.00 | €20.00 | 4,374 |
| 2026-01-05 | €20.60 | €20.60 | €20.20 | €20.60 | 7,438 |
| 2026-01-02 | €20.00 | €20.40 | €19.70 | €20.40 | 1,250 |
| 2025-12-30 | €19.40 | €19.40 | €19.40 | €19.40 | 0 |
| 2025-12-29 | €19.50 | €19.50 | €19.50 | €19.50 | 0 |
| 2025-12-23 | €19.40 | €19.40 | €19.40 | €19.40 | 920 |
| 2025-12-22 | €19.40 | €20.00 | €19.40 | €19.60 | 500 |
| 2025-12-19 | €19.30 | €19.30 | €19.30 | €19.30 | 0 |
| 2025-12-18 | €18.90 | €18.90 | €18.90 | €18.90 | 0 |
| 2025-12-17 | €19.00 | €19.00 | €18.90 | €18.90 | 0 |
| 2025-12-16 | €19.20 | €19.20 | €19.20 | €19.20 | 0 |
| 2025-12-15 | €19.10 | €19.80 | €19.10 | €19.80 | 500 |
| 2025-12-12 | €19.20 | €19.20 | €19.20 | €19.20 | 0 |
| 2025-12-11 | €18.80 | €18.80 | €18.80 | €18.80 | 0 |
| 2025-12-10 | €18.60 | €18.60 | €18.60 | €18.60 | 0 |
| 2025-12-09 | €18.50 | €18.80 | €18.50 | €18.60 | 0 |
| 2025-12-08 | €18.40 | €18.50 | €18.40 | €18.50 | 0 |
| 2025-12-05 | €18.80 | €18.80 | €18.60 | €18.60 | 0 |
| 2025-12-04 | €18.60 | €18.70 | €18.60 | €18.70 | 0 |
| 2025-12-03 | €18.50 | €18.70 | €18.50 | €18.60 | 0 |
| 2025-12-02 | €18.50 | €18.80 | €18.50 | €18.60 | 0 |
| 2025-12-01 | €18.30 | €18.60 | €18.30 | €18.60 | 0 |
| 2025-11-28 | €18.30 | €18.50 | €18.30 | €18.40 | 0 |
| 2025-11-27 | €18.30 | €18.30 | €18.30 | €18.30 | 0 |
| 2025-11-26 | €18.00 | €18.40 | €18.00 | €18.40 | 0 |
| 2025-11-25 | €17.70 | €18.20 | €17.70 | €18.10 | 0 |
| 2025-11-24 | €17.50 | €17.80 | €17.50 | €17.70 | 0 |
| 2025-11-21 | €17.30 | €17.70 | €17.30 | €17.50 | 0 |
| 2025-11-20 | €18.10 | €18.10 | €17.90 | €17.90 | 75 |
| 2025-11-19 | €17.40 | €17.60 | €17.40 | €17.60 | 0 |
| 2025-11-18 | €17.60 | €17.70 | €17.30 | €17.30 | 0 |
| 2025-11-17 | €18.00 | €18.00 | €17.90 | €17.90 | 0 |
| 2025-11-14 | €18.30 | €18.50 | €18.10 | €18.10 | 0 |
| 2025-11-13 | €18.60 | €18.90 | €18.60 | €18.90 | 0 |
| 2025-11-12 | €18.30 | €19.00 | €18.30 | €18.70 | 500 |
| 2025-11-11 | €18.00 | €18.40 | €18.00 | €18.40 | 0 |
| 2025-11-10 | €17.50 | €18.10 | €17.50 | €18.10 | 0 |
| 2025-11-07 | €17.70 | €17.70 | €17.50 | €17.50 | 0 |
| 2025-11-06 | €17.10 | €17.80 | €17.10 | €17.80 | 0 |
| 2025-11-05 | €17.20 | €17.70 | €17.20 | €17.70 | 0 |
| 2025-11-04 | €16.90 | €17.40 | €16.90 | €17.30 | 0 |
| 2025-11-03 | €17.20 | €17.50 | €17.10 | €17.10 | 0 |
| 2025-10-31 | €17.00 | €17.30 | €17.00 | €17.30 | 0 |
| 2025-10-30 | €17.20 | €17.20 | €17.00 | €17.10 | 0 |
| 2025-10-29 | €17.00 | €17.70 | €17.00 | €17.70 | 500 |
| 2025-10-28 | €16.90 | €17.00 | €16.90 | €17.00 | 0 |
| 2025-10-27 | €16.70 | €17.00 | €16.70 | €17.00 | 0 |
| 2025-10-24 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2025-10-23 | €16.70 | €17.00 | €16.70 | €17.00 | 0 |
| 2025-10-22 | €16.60 | €16.90 | €16.60 | €16.80 | 0 |
| 2025-10-21 | €17.00 | €17.40 | €17.00 | €17.00 | 250 |
| 2025-10-20 | €16.50 | €17.10 | €16.50 | €17.00 | 0 |
| 2025-10-17 | €16.30 | €16.70 | €16.30 | €16.50 | 0 |
| 2025-10-16 | €15.40 | €15.40 | €15.30 | €15.30 | 0 |