Banco Bilbao Viscaya Argentaria SA ADR (BBVA) Historical Stock Data
22.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBVA is up 0.07% a day on average. There have been 20 days where Banco Bilbao Viscaya Argentaria SA ADR closed green and 10 days where BBVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 22.00 | 22.15 | ↑$0.15 (0.68%) | 21.95 | 22.24 | 816.36K |
| 2025-12-03 | 22.04 | 21.90 | ↓$0.14 (-0.64%) | 21.65 | 22.10 | 1.01M |
| 2025-12-02 | 21.90 | 21.86 | ↓$0.04 (-0.18%) | 21.74 | 21.92 | 1.26M |
| 2025-12-01 | 21.69 | 21.73 | ↑$0.04 (0.18%) | 21.69 | 21.87 | 758.58K |
| 2025-11-28 | 21.53 | 21.55 | ↑$0.02 (0.09%) | 21.49 | 21.58 | 420.78K |
| 2025-11-26 | 21.35 | 21.50 | ↑$0.15 (0.70%) | 21.33 | 21.59 | 0.96M |
| 2025-11-25 | 21.19 | 21.17 | ↓$0.02 (-0.09%) | 21.08 | 21.25 | 1.01M |
| 2025-11-24 | 20.57 | 20.64 | ↑$0.07 (0.34%) | 20.53 | 20.79 | 1.05M |
| 2025-11-21 | 20.36 | 20.40 | ↑$0.04 (0.20%) | 20.23 | 20.58 | 1.28M |
| 2025-11-20 | 20.78 | 20.23 | ↓$0.55 (-2.65%) | 20.23 | 20.90 | 1.35M |
| 2025-11-19 | 20.52 | 20.52 | ↑$0.00 (0.00%) | 20.41 | 20.63 | 1.21M |
| 2025-11-18 | 20.35 | 20.45 | ↑$0.10 (0.49%) | 20.21 | 20.47 | 1.87M |
| 2025-11-17 | 20.92 | 20.77 | ↓$0.15 (-0.72%) | 20.63 | 20.99 | 1.17M |
| 2025-11-14 | 21.26 | 21.19 | ↓$0.07 (-0.33%) | 21.16 | 21.40 | 3.15M |
| 2025-11-13 | 22.03 | 21.61 | ↓$0.42 (-1.91%) | 21.59 | 22.09 | 1.18M |
| 2025-11-12 | 21.76 | 21.83 | ↑$0.07 (0.32%) | 21.72 | 21.90 | 1.05M |
| 2025-11-11 | 21.32 | 21.45 | ↑$0.13 (0.61%) | 21.31 | 21.52 | 1.11M |
| 2025-11-10 | 20.91 | 21.10 | ↑$0.19 (0.91%) | 20.85 | 21.13 | 1.42M |
| 2025-11-07 | 20.28 | 20.42 | ↑$0.14 (0.69%) | 20.11 | 20.45 | 1.24M |
| 2025-11-06 | 20.58 | 20.68 | ↑$0.10 (0.49%) | 20.58 | 20.77 | 1.54M |
| 2025-11-05 | 20.26 | 20.46 | ↑$0.20 (0.99%) | 20.18 | 20.57 | 1.64M |
| 2025-11-04 | 19.97 | 20.02 | ↑$0.05 (0.25%) | 19.97 | 20.25 | 1.30M |
| 2025-11-03 | 20.06 | 19.88 | ↓$0.18 (-0.90%) | 19.84 | 20.06 | 0.97M |
| 2025-10-31 | 20.15 | 20.13 | ↓$0.02 (-0.10%) | 19.96 | 20.18 | 1.03M |
| 2025-10-30 | 19.83 | 19.93 | ↑$0.10 (0.50%) | 19.83 | 20.06 | 1.39M |
| 2025-10-29 | 20.17 | 20.30 | ↑$0.13 (0.64%) | 20.16 | 20.54 | 1.94M |
| 2025-10-28 | 19.89 | 20.09 | ↑$0.20 (1.01%) | 19.87 | 20.09 | 0.99M |
| 2025-10-27 | 19.88 | 20.01 | ↑$0.13 (0.65%) | 19.86 | 20.02 | 0.91M |
| 2025-10-24 | 19.50 | 19.64 | ↑$0.14 (0.72%) | 19.44 | 19.64 | 1.09M |
| 2025-10-23 | 19.86 | 19.66 | ↓$0.20 (-1.01%) | 19.57 | 19.87 | 1.29M |
Create an account or log in to view more rows.
$BBVA finally a pullback
$BBVA There is nothing wrong with a decent pullback
$BBVA must buyyy
$BBVA low volume
expect flat or negative close
$BBVA can’t wait to get in this tomorrow lfg
$BBVA Monday I'm out Apes
going to enjoy these gains
$BBVA back to business
$BBVA has just been halted from trading.
$BBVA love when bulls come out
$BBVA is being added