Banco Bilbao Viscaya Argentaria SA ADR (BBVA) Historical Stock Data
23.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBVA is down -0.23% a day on average. There have been 15 days where Banco Bilbao Viscaya Argentaria SA ADR closed green and 15 days where BBVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 23.11 | 23.19 | ↑$0.08 (0.35%) | 23.10 | 23.31 | 733.79K |
| 2025-12-22 | 23.21 | 23.14 | ↓$0.07 (-0.30%) | 23.12 | 23.30 | 855.55K |
| 2025-12-19 | 23.34 | 23.05 | ↓$0.29 (-1.24%) | 23.05 | 23.34 | 1.14M |
| 2025-12-18 | 22.65 | 22.87 | ↑$0.22 (0.97%) | 22.60 | 22.95 | 0.98M |
| 2025-12-17 | 22.50 | 22.52 | ↑$0.02 (0.09%) | 22.41 | 22.73 | 1.56M |
| 2025-12-16 | 22.87 | 22.51 | ↓$0.36 (-1.57%) | 22.48 | 22.89 | 2.42M |
| 2025-12-15 | 22.89 | 22.97 | ↑$0.08 (0.35%) | 22.76 | 23.00 | 613.33K |
| 2025-12-12 | 22.86 | 22.63 | ↓$0.23 (-1.01%) | 22.42 | 22.88 | 1.52M |
| 2025-12-11 | 22.87 | 22.76 | ↓$0.11 (-0.48%) | 22.70 | 22.90 | 1.46M |
| 2025-12-10 | 22.13 | 22.36 | ↑$0.23 (1.04%) | 21.93 | 22.38 | 1.12M |
| 2025-12-09 | 21.98 | 21.89 | ↓$0.09 (-0.41%) | 21.82 | 22.10 | 1.45M |
| 2025-12-08 | 21.94 | 21.84 | ↓$0.10 (-0.46%) | 21.78 | 22.02 | 1.40M |
| 2025-12-05 | 22.07 | 21.80 | ↓$0.27 (-1.22%) | 21.77 | 22.15 | 1.59M |
| 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 |
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