Get the Stockscreener App
14.44
0.03%
0.010
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 May 09, 2025, is $14.44.
- Banco Bilbao Vizcaya Argentaria S A Adr all-time high stock price is $14.84, occurred on March 18, 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 479.92% to $14.44 now.
- The 52-week high stock price for BBVA is $14.84, representing a 2.77% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for BBVA is $9.23, indicating a -36.08% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $14.49 | $14.38 | $0.11 | 695,714.0 | +0.07% |
| May 08, 2025 | $14.47 | $14.34 | $0.14 | 1,642,692.0 | +1.48% |
| May 07, 2025 | $14.31 | $14.12 | $0.1955 | 1,595,361.0 | +0.49% |
| May 06, 2025 | $14.24 | $14.07 | $0.175 | 1,218,419.0 | +0.78% |
| May 05, 2025 | $14.15 | $14.02 | $0.14 | 1,209,082.0 | +1.23% |
| May 02, 2025 | $13.92 | $13.71 | $0.21 | 1,304,175.0 | +0.73% |
| May 01, 2025 | $13.93 | $13.72 | $0.207 | 975,203.0 | +0.51% |
| Apr 30, 2025 | $13.72 | $13.47 | $0.25 | 2,139,101.0 | -2.42% |
| Apr 29, 2025 | $14.14 | $13.93 | $0.215 | 1,364,123.0 | -2.30% |
| Apr 28, 2025 | $14.43 | $14.29 | $0.1363 | 1,615,625.0 | +0.98% |
| Apr 25, 2025 | $14.25 | $14.07 | $0.1799 | 1,498,985.0 | +1.07% |
| Apr 24, 2025 | $14.08 | $13.82 | $0.255 | 1,416,021.0 | +0.79% |
| Apr 23, 2025 | $14.10 | $13.90 | $0.195 | 1,607,596.0 | +1.31% |
| Apr 22, 2025 | $13.79 | $13.54 | $0.245 | 1,762,623.0 | +2.99% |
| Apr 21, 2025 | $13.78 | $13.24 | $0.535 | 800,994.0 | -0.67% |
| Apr 17, 2025 | $13.58 | $13.32 | $0.26 | 1,591,020.0 | +0.37% |
| Apr 16, 2025 | $13.62 | $13.33 | $0.29 | 1,895,758.0 | +0.22% |
| Apr 15, 2025 | $13.49 | $13.36 | $0.14 | 2,095,667.0 | +1.13% |
| Apr 14, 2025 | $13.32 | $13.04 | $0.2878 | 3,442,989.0 | +1.69% |
| Apr 11, 2025 | $13.10 | $12.59 | $0.51 | 2,449,607.0 | +3.91% |
| Apr 10, 2025 | $12.84 | $12.26 | $0.58 | 3,999,020.0 | -0.56% |
| Apr 09, 2025 | $12.77 | $11.69 | $1.08 | 4,071,098.0 | +5.97% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $14.49 | $13.71 | $0.78 | 8,640,646.0 | +5.40% |
| 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% |
1.17%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):