5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
+21.01%
6 MONTH PERFORMANCE
+46.95%
YEAR-TO-DATE PERFORMANCE
+127.83%
1 YEAR PERFORMANCE
+119.26%
Banco Bilbao Vizcaya Argentaria, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.00 | $22.15 (0.68%) | $22.24 | $21.94 | 816.36 K | $132.91 B |
| 12/03/2025 | $22.04 | $21.90 (-0.64%) | $22.10 | $21.65 | 1.08 M | $131.41 B |
| 12/02/2025 | $21.90 | $21.86 (-0.18%) | $21.92 | $21.74 | 1.32 M | $131.17 B |
| 12/01/2025 | $21.69 | $21.73 (0.18%) | $21.87 | $21.69 | 795.70 K | $130.39 B |
| 11/28/2025 | $21.53 | $21.55 (0.09%) | $21.58 | $21.49 | 421.24 K | $129.31 B |
| 11/26/2025 | $21.35 | $21.50 (0.7%) | $21.59 | $21.33 | 1.44 M | $129.01 B |
| 11/25/2025 | $21.19 | $21.17 (-0.09%) | $21.26 | $21.08 | 1.01 M | $127.03 B |
| 11/24/2025 | $20.57 | $20.64 (0.34%) | $20.79 | $20.53 | 1.05 M | $123.85 B |
| 11/21/2025 | $20.36 | $20.40 (0.2%) | $20.58 | $20.23 | 1.28 M | $122.41 B |
| 11/20/2025 | $20.78 | $20.23 (-2.65%) | $20.90 | $20.21 | 1.42 M | $121.39 B |
| 11/19/2025 | $20.52 | $20.52 (0%) | $20.63 | $20.41 | 1.21 M | $123.13 B |
| 11/18/2025 | $20.35 | $20.45 (0.49%) | $20.47 | $20.21 | 2.13 M | $122.71 B |
| 11/17/2025 | $20.92 | $20.77 (-0.72%) | $20.99 | $20.63 | 1.24 M | $124.63 B |
| 11/14/2025 | $21.26 | $21.19 (-0.33%) | $21.40 | $21.16 | 3.30 M | $127.15 B |
| 11/13/2025 | $22.03 | $21.61 (-1.91%) | $22.09 | $21.59 | 1.18 M | $129.67 B |
| 11/12/2025 | $21.76 | $21.83 (0.32%) | $21.90 | $21.72 | 1.10 M | $130.99 B |
| 11/11/2025 | $21.32 | $21.45 (0.61%) | $21.52 | $21.30 | 1.11 M | $128.71 B |
| 11/10/2025 | $20.91 | $21.10 (0.91%) | $21.13 | $20.85 | 1.42 M | $126.61 B |
| 11/07/2025 | $20.28 | $20.42 (0.69%) | $20.45 | $20.10 | 1.29 M | $122.53 B |
| 11/06/2025 | $20.57 | $20.68 (0.53%) | $20.77 | $20.57 | 1.59 M | $124.09 B |
| 11/05/2025 | $20.26 | $20.46 (0.99%) | $20.57 | $20.18 | 1.64 M | $122.77 B |
| 11/04/2025 | $19.97 | $20.02 (0.25%) | $20.25 | $19.97 | 1.36 M | $120.13 B |
| 11/03/2025 | $20.06 | $19.88 (-0.9%) | $20.06 | $19.84 | 1.24 M | $119.29 B |
| 10/31/2025 | $20.15 | $20.13 (-0.1%) | $20.18 | $19.96 | 1.33 M | $120.79 B |
| 10/30/2025 | $19.83 | $19.93 (0.5%) | $20.06 | $19.82 | 1.94 M | $119.59 B |
| 10/29/2025 | $20.17 | $20.30 (0.64%) | $20.54 | $20.15 | 1.94 M | $121.81 B |
| 10/28/2025 | $19.89 | $20.09 (1.01%) | $20.09 | $19.87 | 992.73 K | $120.55 B |
| 10/27/2025 | $19.88 | $20.01 (0.65%) | $20.03 | $19.86 | 915.81 K | $120.07 B |
| 10/24/2025 | $19.50 | $19.64 (0.72%) | $19.64 | $19.44 | 1.10 M | $117.85 B |
| 10/23/2025 | $19.86 | $19.66 (-1.01%) | $19.87 | $19.57 | 1.29 M | $117.97 B |
| 10/22/2025 | $19.80 | $19.67 (-0.66%) | $19.85 | $19.50 | 1.57 M | $118.03 B |
| 10/21/2025 | $19.90 | $19.56 (-1.71%) | $19.95 | $19.56 | 1.96 M | $117.37 B |
| 10/20/2025 | $19.97 | $20.12 (0.75%) | $20.16 | $19.95 | 3.02 M | $120.73 B |
| 10/17/2025 | $19.63 | $19.57 (-0.31%) | $19.65 | $19.29 | 5.16 M | $117.43 B |
| 10/16/2025 | $18.00 | $19.48 (8.22%) | $20.00 | $17.90 | 6.36 M | $116.89 B |
| 10/15/2025 | $18.47 | $18.26 (-1.14%) | $18.53 | $18.11 | 1.13 M | $109.57 B |
| 10/14/2025 | $18.40 | $18.57 (0.92%) | $18.62 | $18.31 | 1.34 M | $111.43 B |
| 10/13/2025 | $18.15 | $18.34 (1.05%) | $18.38 | $18.14 | 707.24 K | $110.05 B |
| 10/10/2025 | $18.54 | $18.04 (-2.7%) | $18.62 | $18.01 | 1.21 M | $108.25 B |
| 10/09/2025 | $18.65 | $18.48 (-0.91%) | $18.67 | $18.40 | 940.00 K | $110.89 B |
| 10/08/2025 | $18.81 | $18.90 (0.48%) | $19.05 | $18.74 | 1.63 M | $113.41 B |
| 10/07/2025 | $18.81 | $18.59 (-1.17%) | $18.83 | $18.56 | 1.06 M | $111.55 B |
| 10/06/2025 | $19.06 | $18.80 (-1.36%) | $19.09 | $18.72 | 1.20 M | $112.81 B |
| 10/03/2025 | $19.39 | $19.25 (-0.72%) | $19.42 | $19.14 | 1.08 M | $115.51 B |
| 10/02/2025 | $19.30 | $19.08 (-1.14%) | $19.36 | $19.01 | 1.22 M | $114.49 B |
| 10/01/2025 | $19.28 | $19.22 (-0.31%) | $19.30 | $19.15 | 1.00 M | $115.33 B |
| 09/30/2025 | $19.17 | $19.25 (0.42%) | $19.31 | $19.08 | 783.51 K | $115.51 B |
| 09/29/2025 | $19.12 | $19.03 (-0.47%) | $19.17 | $18.97 | 586.51 K | $114.19 B |
| 09/26/2025 | $19.10 | $19.25 (0.79%) | $19.29 | $19.10 | 829.41 K | $115.51 B |
| 09/25/2025 | $18.91 | $18.79 (-0.63%) | $18.92 | $18.68 | 874.37 K | $112.75 B |
| 09/24/2025 | $19.03 | $19.28 (1.31%) | $19.28 | $18.99 | 1.07 M | $115.69 B |
| 09/23/2025 | $19.13 | $18.98 (-0.78%) | $19.16 | $18.93 | 1.05 M | $113.89 B |
| 09/22/2025 | $18.85 | $18.82 (-0.16%) | $18.89 | $18.72 | 1.14 M | $112.93 B |
| 09/19/2025 | $19.30 | $19.31 (0.05%) | $19.41 | $19.21 | 1.03 M | $115.87 B |
| 09/18/2025 | $18.96 | $19.12 (0.84%) | $19.17 | $18.94 | 1.24 M | $114.73 B |
| 09/17/2025 | $18.98 | $19.01 (0.16%) | $19.25 | $18.94 | 1.62 M | $114.07 B |
| 09/16/2025 | $19.12 | $19.18 (0.31%) | $19.24 | $19.06 | 1.17 M | $115.09 B |
| 09/15/2025 | $19.16 | $19.23 (0.37%) | $19.24 | $19.11 | 998.15 K | $115.39 B |
| 09/12/2025 | $18.86 | $19.07 (1.11%) | $19.11 | $18.86 | 823.90 K | $114.43 B |
| 09/11/2025 | $18.96 | $19.11 (0.79%) | $19.11 | $18.92 | 902.60 K | $114.67 B |
| 09/10/2025 | $18.92 | $18.89 (-0.16%) | $19.01 | $18.82 | 1.06 M | $113.35 B |
| 09/09/2025 | $18.43 | $18.62 (1.03%) | $18.70 | $18.41 | 867.47 K | $111.73 B |
| 09/08/2025 | $18.46 | $18.51 (0.27%) | $18.56 | $18.41 | 732.34 K | $111.07 B |
| 09/05/2025 | $18.65 | $18.30 (-1.88%) | $18.68 | $18.23 | 1.51 M | $109.81 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.
