Banco Bilbao Vizcaya Argentaria, S.A. BBVXF
26.06 USD +0.26 (+1.01%)
Regular-session close
25.90 Day range 25.90
19.74 52-week range 30.30
- YTD
- +6.11%
- 1 year
- +17.97%
BBVXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.15 | 26.15 | 25.73 | 26.06 | +0.26 | +1.01% | 9,600 |
| Nov 12, 2026 | 26.04 | 26.11 | 25.80 | 25.80 | -0.23 | -0.88% | 2,200 |
| Nov 11, 2026 | 26.15 | 26.27 | 26.03 | 26.03 | -0.29 | -1.10% | 2,100 |
| Nov 10, 2026 | 26.61 | 26.89 | 26.24 | 26.32 | -0.02 | -0.08% | 1,900 |
| Nov 9, 2026 | 26.33 | 26.34 | 26.33 | 26.34 | +1.27 | +5.07% | 1,200 |
| Nov 6, 2026 | 25.48 | 25.48 | 25.07 | 25.07 | -0.35 | -1.38% | 1,800 |
| Nov 5, 2026 | 25.75 | 25.75 | 25.38 | 25.42 | -0.09 | -0.35% | 1,900 |
| Nov 4, 2026 | 25.33 | 25.51 | 25.33 | 25.51 | +1.20 | +4.94% | 3,200 |
| Nov 3, 2026 | 24.08 | 24.31 | 23.95 | 24.31 | +0.13 | +0.54% | 1,500 |
| Nov 2, 2026 | 24.18 | 24.21 | 23.83 | 24.18 | +0.89 | +3.82% | 3,700 |
| Oct 30, 2026 | 23.69 | 24.17 | 23.25 | 23.29 | -1.34 | -5.44% | 2,300 |
| Oct 29, 2026 | 23.93 | 24.63 | 23.93 | 24.63 | -0.29 | -1.16% | 1,000 |
| Oct 28, 2026 | 25.60 | 25.62 | 24.85 | 24.92 | -0.04 | -0.16% | 2,300 |
| Oct 27, 2026 | 24.96 | 25.64 | 24.96 | 24.96 | -0.87 | -3.37% | 1,200 |
| Oct 26, 2026 | 25.83 | 25.83 | 25.13 | 25.83 | +0.66 | +2.62% | 2,600 |
| Oct 23, 2026 | 24.38 | 25.17 | 24.38 | 25.17 | +0.30 | +1.21% | 8,400 |
| Oct 22, 2026 | 25.52 | 25.52 | 24.87 | 24.87 | -1.54 | -5.83% | 700 |
| Oct 21, 2026 | 25.49 | 26.41 | 25.49 | 26.41 | +0.63 | +2.44% | 320,500 |
| Oct 20, 2026 | 24.88 | 25.78 | 24.88 | 25.78 | +0.35 | +1.38% | 2,100 |
| Oct 19, 2026 | 25.45 | 25.87 | 24.98 | 25.43 | -0.19 | -0.74% | 2,300 |
| Oct 16, 2026 | 26.25 | 26.25 | 25.62 | 25.62 | +0.29 | +1.14% | 2,300 |
| Oct 15, 2026 | 25.78 | 26.34 | 25.33 | 25.33 | -0.12 | -0.47% | 5,700 |
| Oct 14, 2026 | 25.68 | 25.85 | 25.45 | 25.45 | -0.65 | -2.49% | 3,600 |
| Oct 13, 2026 | 25.64 | 26.30 | 25.64 | 26.10 | -0.10 | -0.38% | 3,300 |
| Oct 12, 2026 | 26.66 | 26.66 | 25.74 | 26.20 | -0.51 | -1.91% | 2,600 |
| Oct 9, 2026 | 25.10 | 26.71 | 25.10 | 26.71 | +1.08 | +4.21% | 2,600 |
| Oct 8, 2026 | 25.63 | 26.53 | 25.63 | 25.63 | -0.62 | -2.36% | 5,200 |
| Oct 7, 2026 | 25.79 | 26.71 | 25.79 | 26.25 | -0.54 | -2.02% | 3,100 |
| Oct 6, 2026 | 26.88 | 27.16 | 26.79 | 26.79 | +0.43 | +1.63% | 5,600 |
| Oct 5, 2026 | 26.36 | 27.30 | 26.36 | 26.36 | -0.58 | -2.15% | 1,200 |
| Oct 2, 2026 | 25.74 | 26.94 | 25.74 | 26.94 | +0.11 | +0.41% | 13,900 |
| Oct 1, 2026 | 28.10 | 28.10 | 26.72 | 26.83 | -1.00 | -3.59% | 1,500 |
| Sep 30, 2026 | 28.88 | 28.88 | 27.68 | 27.83 | -0.51 | -1.80% | 2,500 |
| Sep 29, 2026 | 28.34 | 29.32 | 28.34 | 28.34 | -0.15 | -0.53% | 1,500 |
| Sep 28, 2026 | 28.49 | 29.47 | 28.49 | 28.49 | -0.73 | -2.50% | 71,200 |
| Sep 25, 2026 | 28.24 | 29.22 | 28.24 | 29.22 | +1.39 | +4.99% | 1,600 |
| Sep 24, 2026 | 27.34 | 28.98 | 27.30 | 27.83 | -0.19 | -0.68% | 1,900 |
| Sep 23, 2026 | 28.02 | 28.98 | 28.02 | 28.02 | -0.57 | -1.99% | 2,800 |
| Sep 22, 2026 | 28.87 | 28.87 | 28.31 | 28.59 | +0.22 | +0.78% | 2,400 |
| Sep 21, 2026 | 28.37 | 29.33 | 28.37 | 28.37 | +0.60 | +2.16% | 2,700 |
| Sep 18, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | -1.50 | -5.12% | 1,200 |
| Sep 17, 2026 | 28.29 | 29.27 | 28.29 | 29.27 | +1.28 | +4.57% | 800 |
| Sep 16, 2026 | 27.99 | 28.97 | 27.99 | 27.99 | -1.53 | -5.18% | 2,000 |
| Sep 15, 2026 | 28.54 | 29.52 | 28.54 | 29.52 | -0.05 | -0.17% | 2,000 |
| Sep 14, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | +0.17 | +0.58% | 1,000 |
| Sep 11, 2026 | 29.90 | 29.90 | 28.90 | 29.40 | +0.36 | +1.24% | 2,200 |
| Sep 10, 2026 | 28.91 | 29.23 | 28.70 | 29.04 | +0.52 | +1.82% | 11,600 |
| Sep 9, 2026 | 29.48 | 29.48 | 28.52 | 28.52 | -0.50 | -1.72% | 900 |
| Sep 8, 2026 | 29.02 | 30.04 | 28.68 | 29.02 | -0.76 | -2.55% | 1,500 |
| Sep 4, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | -0.27 | -0.90% | 900 |
| Sep 3, 2026 | 30.05 | 30.05 | 29.05 | 30.05 | +1.41 | +4.92% | 900 |
| Sep 2, 2026 | 29.62 | 29.62 | 28.64 | 28.64 | -0.89 | -3.01% | 3,000 |
| Sep 1, 2026 | 28.57 | 29.53 | 28.57 | 29.53 | +0.73 | +2.53% | 1,000 |
| Aug 31, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | +0.21 | +0.73% | 1,300 |
| Aug 28, 2026 | 30.30 | 30.30 | 28.59 | 28.59 | +0.12 | +0.42% | 2,000 |
| Aug 27, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.33 | -1.15% | 1,000 |
| Aug 26, 2026 | 28.80 | 29.80 | 28.80 | 28.80 | +0.08 | +0.28% | 2,300 |
| Aug 25, 2026 | 29.58 | 29.58 | 28.72 | 28.72 | -0.86 | -2.91% | 1,200 |
| Aug 24, 2026 | 29.34 | 29.58 | 28.83 | 29.58 | +1.09 | +3.83% | 4,800 |
| Aug 21, 2026 | 27.75 | 29.47 | 27.75 | 28.49 | +0.12 | +0.42% | 3,200 |
| Aug 20, 2026 | 29.00 | 29.09 | 28.37 | 28.37 | -0.30 | -1.05% | 1,400 |
| Aug 19, 2026 | 29.43 | 29.43 | 28.67 | 28.67 | -0.10 | -0.35% | 4,200 |
| Aug 18, 2026 | 29.53 | 29.53 | 28.77 | 28.77 | +0.25 | +0.88% | 3,000 |
| Aug 17, 2026 | 28.62 | 29.28 | 28.52 | 28.52 | 0.00 | 0.00% | 2,200 |
| Aug 14, 2026 | 29.28 | 29.28 | 28.52 | 28.52 | -1.00 | -3.39% | 1,100 |
65 days, newest first. Daily bars as drawn on the BBVXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.