Get the Stockscreener App
18.59
2.59%
0.47
After Hours:
18.59
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History
The historical daily chart and data for Banco Bilbao Vizcaya Argentaria S A Adr stock (BBVA), adjusted for splits and dividends, show that the latest closing stock price as of August 08, 2025, is $18.59.
- Banco Bilbao Vizcaya Argentaria S A Adr all-time high stock price is $18.64, occurred on August 08, 2025.
- The lowest Banco Bilbao Vizcaya Argentaria S A Adr stock price recorded was $2.49 on September 23, 2020. Since then, Banco Bilbao Vizcaya Argentaria S A Adr's stock price has risen over 646.59% to $18.59 now.
- The 52-week high stock price for BBVA is $18.64, representing a 0.27% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for BBVA is $9.23, indicating a -50.35% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Banco Bilbao Vizcaya Argentaria S A Adr (BBVA) stock in the beginning of 2024 was $5.95. The stock closed the year at $6.01, a gain of over 1.01% for the year.
The table below shows more information about BBVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $18.64 | $18.41 | $0.235 | 2,061,259.0 | +2.59% |
| Aug 07, 2025 | $18.12 | $17.86 | $0.2598 | 1,435,053.0 | +2.14% |
| Aug 06, 2025 | $17.75 | $17.59 | $0.165 | 1,744,241.0 | +2.66% |
| Aug 05, 2025 | $17.33 | $17.11 | $0.22 | 1,474,518.0 | +1.29% |
| Aug 04, 2025 | $17.16 | $16.98 | $0.175 | 1,458,183.0 | +2.40% |
| Aug 01, 2025 | $16.70 | $16.44 | $0.26 | 1,648,597.0 | -0.42% |
| Jul 31, 2025 | $16.79 | $16.61 | $0.18 | 2,620,444.0 | +7.66% |
| Jul 30, 2025 | $15.63 | $15.36 | $0.27 | 1,564,288.0 | -0.64% |
| Jul 29, 2025 | $15.66 | $15.46 | $0.20 | 1,252,789.0 | +2.16% |
| Jul 28, 2025 | $15.42 | $15.23 | $0.185 | 1,067,960.0 | -0.71% |
| Jul 25, 2025 | $15.45 | $15.21 | $0.24 | 1,630,078.0 | +1.25% |
| Jul 24, 2025 | $15.35 | $15.21 | $0.135 | 1,801,697.0 | -1.10% |
| Jul 23, 2025 | $15.44 | $15.37 | $0.07 | 566,146.0 | +3.63% |
| Jul 22, 2025 | $14.88 | $14.63 | $0.25 | 4,480,120.0 | +0.88% |
| Jul 21, 2025 | $14.88 | $14.68 | $0.20 | 3,795,651.0 | -0.27% |
| Jul 18, 2025 | $14.91 | $14.74 | $0.17 | 1,230,254.0 | -0.54% |
| Jul 17, 2025 | $14.86 | $14.71 | $0.15 | 1,354,574.0 | -0.34% |
| Jul 16, 2025 | $14.92 | $14.67 | $0.25 | 4,305,634.0 | +1.09% |
| Jul 15, 2025 | $14.96 | $14.72 | $0.235 | 2,575,526.0 | -2.77% |
| Jul 14, 2025 | $15.21 | $15.11 | $0.102 | 2,233,182.0 | +0.80% |
| Jul 11, 2025 | $15.19 | $15.03 | $0.16 | 1,432,389.0 | -3.34% |
| Jul 10, 2025 | $15.80 | $15.53 | $0.2652 | 1,364,407.0 | -2.38% |
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Bilbao Vizcaya Argentaria S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Bilbao Vizcaya Argentaria S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $18.64 | $16.44 | $2.20 | 11,883,110.0 | +11.12% |
| Jul, 2025 | $16.79 | $14.63 | $2.16 | 53,128,609.0 | +8.85% |
| Jun, 2025 | $15.67 | $14.63 | $1.04 | 52,887,246.0 | +2.19% |
| May, 2025 | $15.66 | $13.71 | $1.95 | 28,290,794.0 | +9.78% |
| Apr, 2025 | $14.43 | $11.59 | $2.84 | 47,748,623.0 | +0.59% |
| Mar, 2025 | $14.84 | $13.15 | $1.69 | 75,096,834.0 | +2.95% |
| Feb, 2025 | $13.59 | $10.77 | $2.82 | 37,879,436.0 | +16.67% |
| Jan, 2025 | $11.85 | $9.44 | $2.41 | 45,219,791.0 | +16.67% |
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.31 | $9.28 | $1.03 | 31,058,707.0 | +3.28% |
| Nov, 2024 | $10.50 | $9.23 | $1.27 | 35,793,990.0 | -4.83% |
| Oct, 2024 | $10.70 | $9.68 | $1.02 | 28,021,120.0 | -8.39% |
| Sep, 2024 | $11.20 | $9.69 | $1.51 | 28,634,219.0 | +1.78% |
| Aug, 2024 | $10.66 | $9.31 | $1.35 | 31,833,028.0 | +1.04% |
| Jul, 2024 | $11.16 | $10.01 | $1.15 | 24,555,964.0 | +5.08% |
| Jun, 2024 | $10.86 | $9.47 | $1.38 | 24,853,700.0 | -8.07% |
| May, 2024 | $11.20 | $10.18 | $1.02 | 41,392,723.0 | +1.87% |
| Apr, 2024 | $12.20 | $10.49 | $1.71 | 44,606,205.0 | -9.54% |
| Mar, 2024 | $12.00 | $10.05 | $1.95 | 33,558,699.0 | +18.99% |
| Feb, 2024 | $10.25 | $9.35 | $0.9005 | 32,178,799.0 | +6.65% |
| Jan, 2024 | $9.48 | $8.63 | $0.85 | 18,952,441.0 | +2.41% |
Banco Bilbao Vizcaya Argentaria S A Adr Stock (BBVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.41 | $8.81 | $0.60 | 17,560,940.0 | -1.94% |
| Nov, 2023 | $9.52 | $7.95 | $1.57 | 28,242,403.0 | +18.65% |
| Oct, 2023 | $8.28 | $7.76 | $0.5188 | 25,143,432.0 | -2.73% |
| Sep, 2023 | $8.19 | $7.42 | $0.775 | 20,845,748.0 | +1.39% |
| Aug, 2023 | $8.18 | $7.41 | $0.775 | 26,933,972.0 | +0.00% |
| Jul, 2023 | $8.14 | $7.38 | $0.765 | 15,742,285.0 | +3.39% |
| Jun, 2023 | $7.75 | $6.66 | $1.09 | 24,331,370.0 | +17.79% |
| May, 2023 | $7.43 | $6.46 | $0.965 | 32,060,432.0 | -11.17% |
| Apr, 2023 | $7.65 | $6.79 | $0.86 | 34,217,965.0 | +4.11% |
| Mar, 2023 | $7.93 | $6.24 | $1.69 | 53,888,512.0 | -9.15% |
| Feb, 2023 | $7.89 | $7.14 | $0.745 | 24,659,496.0 | +9.92% |
| Jan, 2023 | $7.06 | $6.15 | $0.91 | 25,186,588.0 | +17.47% |
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):