5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-9.17%
3 MONTH PERFORMANCE
+26.01%
6 MONTH PERFORMANCE
+33.63%
YEAR-TO-DATE PERFORMANCE
+38.58%
1 YEAR PERFORMANCE
+22.90%
Banco Bilbao Vizcaya Argentaria, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $13.38 | $13.48 (0.75%) | $13.58 | $13.32 | 1.54 M | $81.99 B |
| 04/16/2025 | $13.36 | $13.43 (0.52%) | $13.62 | $13.33 | 1.90 M | $81.69 B |
| 04/15/2025 | $13.41 | $13.40 (-0.07%) | $13.50 | $13.36 | 2.10 M | $81.51 B |
| 04/14/2025 | $13.08 | $13.25 (1.3%) | $13.33 | $13.04 | 3.44 M | $80.59 B |
| 04/11/2025 | $12.64 | $13.03 (3.09%) | $13.10 | $12.59 | 2.45 M | $79.25 B |
| 04/10/2025 | $12.83 | $12.54 (-2.26%) | $12.84 | $12.26 | 4.00 M | $76.27 B |
| 04/09/2025 | $11.76 | $12.61 (7.23%) | $12.77 | $11.69 | 4.07 M | $76.70 B |
| 04/08/2025 | $12.45 | $11.90 (-4.42%) | $12.45 | $11.75 | 2.88 M | $72.38 B |
| 04/07/2025 | $11.73 | $11.93 (1.71%) | $12.31 | $11.59 | 4.17 M | $72.56 B |
| 04/04/2025 | $12.60 | $12.22 (-3.02%) | $12.63 | $12.06 | 3.42 M | $74.33 B |
| 04/03/2025 | $13.81 | $13.66 (-1.09%) | $14.05 | $13.65 | 2.75 M | $83.09 B |
| 04/02/2025 | $13.63 | $13.84 (1.54%) | $13.84 | $13.60 | 1.61 M | $84.18 B |
| 04/01/2025 | $13.69 | $13.72 (0.22%) | $13.85 | $13.58 | 1.86 M | $83.45 B |
| 03/31/2025 | $13.44 | $13.62 (1.34%) | $13.63 | $13.42 | 3.55 M | $82.84 B |
| 03/28/2025 | $13.80 | $13.73 (-0.51%) | $13.84 | $13.67 | 2.50 M | $81.97 B |
| 03/27/2025 | $14.12 | $14.14 (0.14%) | $14.28 | $14.09 | 1.65 M | $84.42 B |
| 03/26/2025 | $14.37 | $14.22 (-1.04%) | $14.41 | $14.15 | 1.85 M | $84.90 B |
| 03/25/2025 | $14.38 | $14.49 (0.76%) | $14.51 | $14.30 | 1.47 M | $86.51 B |
| 03/24/2025 | $14.15 | $14.16 (0.07%) | $14.23 | $14.10 | 2.21 M | $84.54 B |
| 03/21/2025 | $14.06 | $14.14 (0.57%) | $14.20 | $14.04 | 2.86 M | $84.42 B |
| 03/20/2025 | $14.06 | $14.17 (0.78%) | $14.19 | $14.01 | 2.53 M | $84.60 B |
| 03/19/2025 | $14.50 | $14.49 (-0.07%) | $14.61 | $14.45 | 5.01 M | $86.51 B |
| 03/18/2025 | $14.63 | $14.83 (1.37%) | $14.84 | $14.58 | 4.82 M | $88.54 B |
| 03/17/2025 | $14.46 | $14.52 (0.41%) | $14.53 | $14.40 | 2.20 M | $86.69 B |
| 03/14/2025 | $14.20 | $14.34 (0.99%) | $14.38 | $14.18 | 2.52 M | $85.62 B |
| 03/13/2025 | $13.90 | $13.80 (-0.72%) | $13.94 | $13.72 | 7.63 M | $82.39 B |
| 03/12/2025 | $14.00 | $13.96 (-0.29%) | $14.06 | $13.86 | 2.39 M | $83.35 B |
| 03/11/2025 | $13.74 | $13.74 (0%) | $13.84 | $13.53 | 2.48 M | $82.03 B |
| 03/10/2025 | $13.89 | $13.72 (-1.22%) | $13.98 | $13.59 | 8.26 M | $81.91 B |
| 03/07/2025 | $14.15 | $14.15 (0%) | $14.28 | $14.11 | 7.07 M | $84.48 B |
| 03/06/2025 | $14.08 | $13.86 (-1.56%) | $14.26 | $13.86 | 8.43 M | $82.75 B |
| 03/05/2025 | $13.77 | $13.93 (1.16%) | $13.96 | $13.73 | 2.94 M | $83.17 B |
| 03/04/2025 | $12.84 | $13.17 (2.57%) | $13.34 | $12.73 | 2.92 M | $78.63 B |
| 03/03/2025 | $13.62 | $13.39 (-1.69%) | $13.71 | $13.35 | 2.53 M | $79.94 B |
| 02/28/2025 | $13.30 | $13.23 (-0.53%) | $13.39 | $13.12 | 2.94 M | $78.99 B |
| 02/27/2025 | $13.32 | $13.29 (-0.23%) | $13.41 | $13.23 | 1.31 M | $79.35 B |
| 02/26/2025 | $13.40 | $13.42 (0.15%) | $13.59 | $13.36 | 1.96 M | $80.12 B |
| 02/25/2025 | $13.39 | $13.24 (-1.12%) | $13.39 | $13.16 | 2.22 M | $79.05 B |
| 02/24/2025 | $12.97 | $12.92 (-0.39%) | $13.07 | $12.80 | 2.03 M | $77.14 B |
| 02/21/2025 | $12.79 | $12.69 (-0.78%) | $12.86 | $12.68 | 1.98 M | $75.77 B |
| 02/20/2025 | $12.80 | $12.75 (-0.39%) | $12.82 | $12.68 | 1.37 M | $76.12 B |
| 02/19/2025 | $12.75 | $12.64 (-0.86%) | $12.76 | $12.54 | 1.45 M | $75.47 B |
| 02/18/2025 | $12.89 | $12.86 (-0.23%) | $13.05 | $12.85 | 4.06 M | $76.78 B |
| 02/14/2025 | $12.65 | $12.63 (-0.16%) | $12.73 | $12.60 | 1.46 M | $75.41 B |
| 02/13/2025 | $12.38 | $12.46 (0.65%) | $12.49 | $12.31 | 1.39 M | $74.39 B |
| 02/12/2025 | $12.31 | $12.43 (0.97%) | $12.50 | $12.30 | 1.98 M | $74.21 B |
| 02/11/2025 | $12.01 | $12.22 (1.75%) | $12.22 | $11.99 | 1.16 M | $72.96 B |
| 02/10/2025 | $11.84 | $11.88 (0.34%) | $11.91 | $11.81 | 1.69 M | $70.93 B |
| 02/07/2025 | $12.14 | $12.01 (-1.07%) | $12.14 | $11.96 | 2.54 M | $71.71 B |
| 02/06/2025 | $11.88 | $12.06 (1.52%) | $12.13 | $11.88 | 2.82 M | $72.00 B |
| 02/05/2025 | $11.55 | $11.53 (-0.17%) | $11.55 | $11.47 | 1.15 M | $68.84 B |
| 02/04/2025 | $11.31 | $11.39 (0.71%) | $11.47 | $11.31 | 1.85 M | $68.00 B |
| 02/03/2025 | $10.88 | $11.06 (1.65%) | $11.22 | $10.77 | 3.44 M | $66.03 B |
| 01/31/2025 | $11.54 | $11.34 (-1.73%) | $11.57 | $11.32 | 2.94 M | $67.70 B |
| 01/30/2025 | $11.78 | $11.75 (-0.25%) | $11.85 | $11.65 | 4.96 M | $70.15 B |
| 01/29/2025 | $11.48 | $11.53 (0.44%) | $11.60 | $11.43 | 1.40 M | $68.84 B |
| 01/28/2025 | $11.45 | $11.48 (0.26%) | $11.49 | $11.34 | 2.25 M | $68.54 B |
| 01/27/2025 | $11.37 | $11.42 (0.44%) | $11.42 | $11.29 | 3.19 M | $68.18 B |
| 01/24/2025 | $11.22 | $11.21 (-0.09%) | $11.31 | $11.20 | 1.34 M | $66.93 B |
| 01/23/2025 | $10.95 | $11.16 (1.92%) | $11.17 | $10.94 | 2.39 M | $66.63 B |
| 01/22/2025 | $10.81 | $10.77 (-0.37%) | $10.87 | $10.73 | 2.18 M | $64.30 B |
| 01/21/2025 | $10.80 | $10.96 (1.48%) | $10.98 | $10.75 | 2.58 M | $65.44 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.
