Banco Bilbao Vizcaya Argentaria SA (BBVA.MC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 66 out of 100 (momentum 62 · quality 79 · valuation 90), as of 2026-11-04.
Signal: Pullback inside an uptrend stack — Trades -10.2% vs the 50-day and +0.9% vs the 200-day average, 15.9% below the 52-week high and +27.9% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Banco Bilbao Vizcaya Argentaria SA trades 10.2% below its 50-day and 0.9% above its 200-day moving average. (as of 2026-11-03)

BBVA is a Spanish bank offering retail, wholesale and investment banking alongside insurance, asset management and digital banking, with operations across Spain, Mexico, Turkey, South America, Europe, the United States and Asia. It began in 1857 as Banco Bilbao Vizcaya and is headquartered in Bilbao.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BBVA.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	21.12	21.84	21.12	21.51	-0.32%	6,952,624
2026-11-02	21.13	21.66	21.10	21.58	+2.47%	6,393,759
2026-10-30	21.53	21.62	21.03	21.06	-3.70%	9,269,292
2026-10-29	21.23	21.89	21.07	21.87	-2.58%	14,403,031
2026-10-28	22.73	22.84	22.36	22.45	-1.10%	6,028,023
2026-10-27	22.53	22.79	22.42	22.70	-0.13%	6,491,121
2026-10-26	22.29	22.79	22.09	22.73	+2.25%	7,157,870
2026-10-23	22.28	22.30	21.82	22.23	+0.18%	9,008,466
2026-10-22	22.65	22.75	22.19	22.19	-3.73%	7,486,574
2026-10-21	22.65	23.10	22.50	23.05	+1.59%	7,022,371
2026-10-20	22.66	22.96	22.30	22.69	-0.18%	7,012,256
2026-10-19	22.90	22.93	22.49	22.73	-1.94%	7,057,997
2026-10-16	23.17	23.32	23.05	23.18	+0.83%	7,639,141
2026-10-15	22.90	23.28	22.78	22.99	-0.61%	8,905,176
2026-10-14	23.23	23.47	22.96	23.13	-0.39%	9,570,478
2026-10-13	23.38	23.49	23.11	23.22	-1.36%	6,149,666
2026-10-12	23.36	23.58	23.35	23.54	+1.86%	7,304,544
2026-10-09	23.46	23.47	23.11	23.11	+0.39%	9,501,533
2026-10-08	23.05	23.32	22.77	23.02	-1.75%	9,442,672
2026-10-07	23.97	24.02	23.24	23.43	-3.50%	10,729,608
2026-10-06	24.25	24.52	24.22	24.28	+1.17%	5,289,110
2026-10-05	23.79	24.11	23.39	24.00	+1.14%	8,405,595
2026-10-02	23.86	23.92	23.18	23.73	-0.34%	7,597,798
2026-10-01	24.59	24.65	23.81	23.81	-4.03%	11,912,165
2026-09-30	25.18	25.44	24.81	24.81	-1.47%	9,088,757
2026-09-29	25.34	25.57	25.11	25.18	-0.20%	5,101,660
2026-09-28	25.25	25.50	25.00	25.23	+0.12%	5,279,924
2026-09-25	25.18	25.27	25.02	25.20	+1.29%	5,523,623
2026-09-24	24.70	25.07	24.66	24.88	+0.00%	5,009,091
2026-09-23	25.10	25.22	24.72	24.88	-0.24%	5,530,243
2026-09-22	25.21	25.42	24.94	24.94	-0.83%	6,907,579
2026-09-21	24.90	25.17	24.84	25.15	+1.99%	4,794,593
2026-09-18	25.20	25.21	24.60	24.66	-1.91%	28,560,926
2026-09-17	24.65	25.18	24.65	25.14	+1.70%	7,816,076
2026-09-16	25.08	25.17	24.63	24.72	-0.72%	8,129,169
2026-09-15	24.96	25.12	24.59	24.90	-0.72%	5,422,118
2026-09-14	25.32	25.49	24.93	25.08	-1.30%	5,420,136
2026-09-11	25.11	25.41	25.08	25.41	+1.84%	6,244,293
2026-09-10	25.19	25.27	24.81	24.95	-0.40%	5,572,044
2026-09-09	25.10	25.15	24.59	25.05	-1.18%	8,520,486
2026-09-08	25.28	25.38	25.03	25.35	-0.12%	4,190,139
2026-09-07	25.40	25.44	25.20	25.38	-0.04%	3,100,365
2026-09-04	25.40	25.40	24.92	25.39	-0.04%	5,416,890
2026-09-03	25.12	25.40	25.06	25.40	+1.24%	5,682,009
2026-09-02	24.92	25.23	24.84	25.09	+0.93%	5,654,261
2026-09-01	25.00	25.10	24.73	24.86	-0.68%	5,135,315
2026-08-31	25.07	25.26	25.01	25.03	-0.04%	6,130,392
2026-08-28	24.88	25.06	24.72	25.04	+1.54%	5,649,302
2026-08-27	24.96	25.03	24.64	24.66	-1.16%	3,799,910
2026-08-26	24.74	25.09	24.74	24.95	+1.05%	5,479,321
2026-08-25	25.09	25.16	24.57	24.69	-1.52%	6,836,245
2026-08-24	24.71	25.15	24.71	25.07	+1.01%	4,301,138
2026-08-21	24.64	24.85	24.64	24.82	+1.26%	5,957,104
2026-08-20	24.55	24.76	24.39	24.51	-0.45%	5,172,947
2026-08-19	24.93	24.98	24.62	24.62	-1.05%	7,902,646
2026-08-18	25.00	25.20	24.86	24.88	+0.16%	5,613,193
2026-08-17	24.88	24.99	24.79	24.84	-0.44%	5,648,132
2026-08-14	24.95	25.05	24.79	24.95	+0.16%	3,656,157
2026-08-13	25.00	25.28	24.90	24.91	+0.44%	5,609,038
2026-08-12	24.80	25.04	24.70	24.80	+0.00%	6,180,357
2026-08-11	24.61	24.96	24.61	24.80	+0.40%	5,017,780
2026-08-10	24.48	24.87	24.45	24.70	+0.41%	4,200,817
2026-08-07	24.51	24.85	24.48	24.60	+0.04%	5,529,122
2026-08-06	24.60	24.91	24.56	24.59	+1.24%	5,655,105
2026-08-05	24.41	24.68	24.24	24.29	-1.26%	7,476,522
2026-08-04	24.68	24.79	24.36	24.60	-0.32%	6,247,338
2026-08-03	24.40	24.70	24.40	24.68	+1.98%	7,789,338
2026-07-31	23.96	24.45	23.84	24.20	+1.00%	9,945,006
2026-07-30	23.10	24.02	22.94	23.96	+5.00%	13,412,823
2026-07-29	23.23	23.32	22.72	22.82	-1.85%	9,213,075
2026-07-28	23.36	23.42	23.07	23.25	+0.22%	7,661,298
2026-07-27	23.05	23.37	23.04	23.20	+1.49%	8,979,208
2026-07-24	22.40	22.87	22.35	22.86	+2.56%	5,779,703
2026-07-23	22.92	22.97	22.24	22.29	-2.83%	7,681,387
2026-07-22	22.61	23.12	22.57	22.94	+1.64%	9,075,513
2026-07-21	22.25	22.61	22.23	22.57	+1.58%	7,184,306
2026-07-20	21.97	22.30	21.92	22.22	+0.68%	5,951,609
2026-07-17	22.22	22.34	21.82	22.07	-2.35%	9,028,988
2026-07-16	22.45	22.60	22.17	22.60	+1.76%	11,223,791
2026-07-15	22.39	22.42	22.13	22.21	-1.60%	7,194,125
2026-07-14	22.23	22.70	22.05	22.57	+0.80%	4,460,924
2026-07-13	22.38	22.63	22.32	22.39	-0.40%	5,622,238
2026-07-10	22.20	22.62	22.16	22.48	+1.54%	6,076,884
2026-07-09	22.11	22.30	22.08	22.14	+0.77%	9,804,133
2026-07-08	22.77	22.80	21.87	21.97	-3.64%	10,485,230
2026-07-07	22.87	23.11	22.79	22.80	+0.09%	6,298,258
2026-07-06	22.75	22.97	22.63	22.78	+0.18%	6,045,046
2026-07-03	22.48	22.74	22.46	22.74	+1.34%	7,059,144
2026-07-02	21.99	22.63	21.97	22.44	+2.23%	10,927,899
2026-07-01	21.80	21.99	21.64	21.95	+0.37%	5,630,055
2026-06-30	21.62	21.87	21.47	21.87	+1.48%	9,960,544
2026-06-29	21.49	21.59	21.41	21.55	+0.37%	6,487,326
2026-06-26	21.50	21.63	21.29	21.47	-1.01%	6,696,222
2026-06-25	21.41	21.69	21.20	21.69	+1.74%	7,226,212
2026-06-24	21.65	21.80	21.24	21.32	-1.71%	14,837,233
2026-06-23	21.57	21.83	21.57	21.69	-0.28%	8,585,895
2026-06-22	21.40	21.88	21.36	21.75	+1.92%	11,931,427
2026-06-19	21.30	21.66	21.23	21.34	-0.70%	35,986,500
2026-06-18	21.52	21.72	21.33	21.49	-0.69%	16,198,710
2026-06-17	21.16	21.64	21.08	21.64	+2.56%	16,715,990
2026-06-16	20.78	21.10	20.76	21.10	+2.43%	10,909,370
2026-06-15	20.56	20.78	20.28	20.60	+2.54%	10,946,270
2026-06-12	19.85	20.24	19.77	20.09	+4.01%	11,917,980
2026-06-11	19.30	19.52	19.18	19.32	+0.39%	10,996,210
2026-06-10	19.48	19.52	19.07	19.24	-0.59%	8,705,260
2026-06-09	19.41	19.82	19.34	19.36	-0.23%	7,288,377
2026-06-08	19.19	19.73	19.14	19.40	-0.05%	11,972,606
2026-06-05	19.57	19.75	19.39	19.41	-1.22%	8,496,696
2026-06-04	19.59	19.81	19.52	19.65	+0.61%	7,939,979
2026-06-03	19.89	19.91	19.53	19.53	-2.25%	8,098,827
2026-06-02	20.03	20.15	19.82	19.98	+0.78%	5,593,054
2026-06-01	20.10	20.12	19.61	19.82	-1.42%	7,797,618
2026-05-29	20.02	20.29	19.98	20.11	+1.36%	13,617,600
2026-05-28	19.93	20.02	19.70	19.84	-1.10%	7,427,713
2026-05-27	20.00	20.26	19.91	20.06	+0.60%	8,674,663
2026-05-26	20.09	20.17	19.94	19.94	-0.75%	6,533,666
2026-05-25	19.60	20.12	19.59	20.09	+4.12%	8,398,091
2026-05-22	19.40	19.52	19.22	19.30	+0.34%	6,036,924
2026-05-21	19.47	19.59	19.02	19.23	-1.23%	10,275,470
2026-05-20	18.79	19.59	18.73	19.47	+3.81%	9,052,209
2026-05-19	18.94	19.14	18.75	18.75	-0.79%	6,882,470
2026-05-18	18.79	19.04	18.55	18.91	+0.16%	6,711,347
2026-05-15	18.73	18.92	18.50	18.88	-0.47%	10,386,930
2026-05-14	18.75	19.02	18.75	18.96	+1.72%	6,211,038
2026-05-13	18.66	18.74	18.32	18.64	+0.62%	7,948,356
2026-05-12	18.46	18.70	18.45	18.53	-1.23%	9,684,023
2026-05-11	18.94	19.13	18.69	18.76	-0.87%	7,407,818
2026-05-08	18.66	19.14	18.60	18.93	-0.26%	8,532,465
2026-05-07	18.91	19.07	18.80	18.98	+0.53%	11,812,430
2026-05-06	18.48	19.11	18.45	18.88	+3.51%	18,358,461
2026-05-05	17.88	18.26	17.70	18.23	+1.90%	7,129,728
2026-05-04	18.64	18.85	17.78	17.89	-4.86%	17,503,189
2026-04-30	18.33	18.84	18.15	18.81	+1.81%	12,492,480
2026-04-29	18.92	18.98	18.48	18.48	-1.62%	12,246,290
2026-04-28	18.69	18.93	18.66	18.78	+0.35%	5,847,047
2026-04-27	18.62	18.89	18.56	18.71	+0.73%	4,855,558
2026-04-24	18.44	18.68	18.34	18.58	-0.43%	8,120,306
2026-04-23	18.84	18.93	18.54	18.66	-2.12%	10,316,280
2026-04-22	19.30	19.38	18.97	19.07	-0.86%	7,924,786
2026-04-21	19.70	19.74	19.23	19.23	-1.96%	8,276,743
2026-04-20	19.80	19.95	19.53	19.61	-3.42%	10,238,590
2026-04-17	19.52	20.43	19.50	20.31	+3.78%	13,507,200
2026-04-16	19.73	19.83	19.54	19.57	-0.94%	12,776,520
2026-04-15	19.89	19.98	19.69	19.75	-1.57%	8,477,118
2026-04-14	19.81	20.12	19.70	20.07	+1.88%	10,647,230
2026-04-13	19.30	19.71	19.28	19.70	-0.03%	10,090,370
2026-04-10	19.34	19.80	19.25	19.70	+2.58%	12,966,910
2026-04-09	19.49	19.58	19.10	19.21	-1.69%	11,851,040
2026-04-08	19.50	19.84	19.30	19.54	+3.44%	19,171,170
2026-04-07	18.95	19.34	18.73	18.89	+0.64%	16,293,610
2026-04-02	18.36	18.79	18.29	18.77	-0.53%	24,472,381
2026-04-01	18.90	19.06	18.73	18.87	+3.40%	70,754,414
2026-03-31	17.96	18.38	17.95	18.25	+1.45%	15,586,270
2026-03-30	17.84	18.09	17.79	17.99	+0.45%	10,118,370
2026-03-27	18.36	18.41	17.82	17.91	-2.10%	12,400,520
2026-03-26	18.53	18.63	18.21	18.30	-2.06%	10,338,590
2026-03-25	18.73	18.84	18.52	18.68	+2.16%	9,441,531
2026-03-24	18.50	18.57	17.95	18.29	-0.84%	11,805,350
2026-03-23	17.50	18.92	17.38	18.44	+2.87%	19,918,160
2026-03-20	18.27	18.43	17.68	17.93	+0.06%	30,192,289
2026-03-19	17.93	18.05	17.67	17.91	-2.18%	17,797,461
2026-03-18	18.38	18.57	18.12	18.32	+1.02%	12,273,130
2026-03-17	18.04	18.44	18.00	18.13	+0.17%	7,845,980
2026-03-16	17.96	18.26	17.72	18.10	+0.50%	7,696,642
2026-03-13	17.93	18.38	17.75	18.01	-0.96%	10,694,470
2026-03-12	18.75	18.76	17.82	18.18	-3.53%	15,175,730
2026-03-11	18.73	19.05	18.68	18.85	-1.26%	9,429,295
2026-03-10	18.98	19.16	18.59	19.09	+4.77%	13,293,540
2026-03-09	17.71	18.31	17.58	18.22	-0.82%	11,970,480
2026-03-06	18.68	18.81	18.02	18.37	-0.97%	14,521,120
2026-03-05	18.85	19.38	18.48	18.55	-1.51%	16,275,580
2026-03-04	18.07	18.93	17.77	18.84	+4.26%	17,612,199
2026-03-03	18.60	18.70	17.77	18.07	-4.85%	25,496,770
2026-03-02	18.90	19.28	18.78	18.98	-3.87%	16,093,537
2026-02-27	20.06	20.21	19.59	19.75	-1.74%	15,686,800
2026-02-26	20.00	20.12	19.89	20.10	-0.30%	6,609,953
2026-02-25	20.03	20.16	19.94	20.16	+1.92%	9,756,866
2026-02-24	19.98	20.01	19.55	19.78	-1.40%	11,328,100
2026-02-23	19.98	20.36	19.93	20.06	+1.03%	8,609,022
2026-02-20	19.88	19.93	19.57	19.86	+0.23%	11,377,710
2026-02-19	20.00	20.03	19.57	19.81	-0.95%	8,754,922
2026-02-18	19.59	20.00	19.58	20.00	+2.35%	11,075,930
2026-02-17	19.40	19.65	19.34	19.54	+0.15%	7,035,020
2026-02-16	19.30	19.55	19.28	19.51	+2.07%	6,313,811
2026-02-13	19.70	20.00	19.00	19.11	-3.44%	17,037,789
2026-02-12	20.48	20.52	19.77	19.80	-2.00%	11,151,330
2026-02-11	20.58	20.80	20.03	20.20	-1.94%	17,521,820
2026-02-10	20.65	20.89	20.44	20.60	-0.15%	9,930,093
2026-02-09	20.50	20.65	20.34	20.63	+2.18%	9,004,231
2026-02-06	19.90	20.68	19.82	20.19	+1.05%	15,647,900
2026-02-05	20.92	21.20	19.98	19.98	-8.81%	25,560,840
2026-02-04	22.03	22.24	21.79	21.91	-0.54%	8,479,227
2026-02-03	22.09	22.33	21.90	22.03	+0.55%	7,583,915
2026-02-02	21.23	21.98	21.20	21.91	+2.14%	7,407,128
2026-01-30	21.19	21.61	21.17	21.45	+2.00%	8,074,634
2026-01-29	21.28	21.57	20.90	21.03	+0.05%	8,975,838
2026-01-28	21.53	21.62	21.02	21.02	-2.82%	10,861,940
2026-01-27	21.47	21.74	21.37	21.63	+1.41%	6,835,631
2026-01-26	21.08	21.39	21.08	21.33	+1.19%	4,831,807
2026-01-23	21.25	21.31	20.99	21.08	-1.13%	6,229,919
2026-01-22	21.10	21.36	20.93	21.32	+2.21%	8,587,270
2026-01-21	20.66	20.92	20.40	20.86	+0.38%	6,241,705
2026-01-20	20.77	20.94	20.46	20.78	-0.72%	8,924,215
2026-01-19	20.82	21.01	20.56	20.93	-0.10%	6,832,437
2026-01-16	20.79	20.95	20.71	20.95	+0.19%	8,344,225
2026-01-15	21.08	21.16	20.85	20.91	-0.48%	7,545,267
2026-01-14	21.30	21.30	21.01	21.01	+0.00%	8,340,717
2026-01-13	20.76	21.07	20.73	21.01	+1.45%	8,435,231
2026-01-12	20.28	20.71	20.10	20.71	+1.27%	7,898,863
2026-01-09	20.36	20.45	20.08	20.45	+1.89%	11,614,440
2026-01-08	19.68	20.07	19.61	20.07	+1.01%	7,258,691
2026-01-07	20.10	20.15	19.84	19.87	-2.36%	10,274,240
2026-01-06	20.62	20.82	20.20	20.35	-1.31%	9,205,793
2026-01-05	20.64	20.78	20.29	20.62	+1.18%	9,145,063
2026-01-02	19.95	20.43	19.89	20.38	+1.65%	6,854,044
2025-12-31	19.86	20.13	19.86	20.05	-0.15%	3,738,507
2025-12-30	19.68	20.12	19.68	20.08	+1.47%	6,130,969
2025-12-29	19.79	19.89	19.70	19.79	+0.20%	8,263,136
2025-12-24	19.63	19.84	19.63	19.75	-0.10%	2,189,502
2025-12-23	19.75	19.88	19.49	19.77	-0.05%	7,068,285
2025-12-22	19.79	20.03	19.73	19.78	+0.03%	6,156,999
2025-12-19	19.70	19.93	19.48	19.77	+1.07%	24,223,779
2025-12-18	19.20	19.57	19.14	19.57	+1.95%	11,146,970
2025-12-17	19.38	19.45	19.11	19.19	-0.60%	10,648,440
2025-12-16	19.37	19.72	19.30	19.30	-1.30%	10,447,810
2025-12-15	19.41	19.56	19.39	19.56	+1.85%	9,742,750
2025-12-12	19.50	19.56	19.14	19.20	-1.13%	10,978,370
2025-12-11	19.07	19.57	18.90	19.43	+2.34%	11,019,560
2025-12-10	18.83	19.13	18.83	18.98	+0.24%	11,474,700
2025-12-09	18.95	19.07	18.79	18.93	-0.13%	9,694,006
2025-12-08	18.80	18.96	18.73	18.96	+0.45%	8,073,758
2025-12-05	19.09	19.25	18.85	18.88	-1.15%	9,318,479
2025-12-04	18.96	19.09	18.64	19.09	+2.19%	12,870,410
2025-12-03	18.80	19.07	18.68	18.68	-0.69%	12,677,180
2025-12-02	18.78	18.98	18.75	18.82	+0.29%	11,435,070
2025-12-01	18.57	18.76	18.45	18.76	+1.05%	9,900,988
2025-11-28	18.53	18.66	18.48	18.57	+0.22%	4,305,398
2025-11-27	18.63	18.64	18.48	18.52	-0.40%	3,479,907
2025-11-26	18.32	18.60	18.31	18.60	+1.72%	6,531,226
2025-11-25	17.93	18.41	17.90	18.29	+1.70%	5,259,342
2025-11-24	17.77	18.09	17.77	17.98	+1.55%	12,764,630
2025-11-21	17.54	17.80	17.46	17.70	-1.42%	9,774,162
2025-11-20	17.96	18.15	17.86	17.96	+1.13%	7,516,519
2025-11-19	17.66	17.89	17.49	17.76	+0.91%	10,141,220
2025-11-18	17.71	17.89	17.48	17.60	-2.82%	9,114,406
2025-11-17	18.34	18.46	18.02	18.11	-1.50%	36,597,992
2025-11-14	18.50	18.69	18.23	18.39	-2.62%	11,023,150
2025-11-13	18.88	19.09	18.87	18.88	-0.13%	8,918,267
2025-11-12	18.57	18.91	18.56	18.91	+1.94%	10,478,540
2025-11-11	18.28	18.57	18.23	18.55	+1.87%	8,198,773

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.09%). Worst month: Mar (-3.42%). Based on 2 years of daily data (2025–2026).

Jan+12.05%
Feb+4.75%
Mar-3.42%
Apr-2.88%
May+10.24%
Jun+4.53%
Jul+12.09%
Aug+4.66%
Sep+2.27%
Oct-2.54%
Nov+7.31%
Dec+6.88%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Banco Bilbao Vizcaya Argentaria SA's (BBVA.MC) latest close?

21.51 on 2026-11-03, from the Closelook data lake's daily price record.

What is BBVA.MC's 52-week high and low?

25.57 high and 17.10 low over the trailing 52 weeks, as of 2026-11-03.

What is Banco Bilbao Vizcaya Argentaria SA's strongest and weakest month historically?

Historically, BBVA.MC's strongest calendar month has been Jul (average +12.09%) and its weakest Mar (average -3.42%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is Banco Bilbao Vizcaya Argentaria SA's Closelooknet score?

66 out of 100 (momentum 62 · quality 79 · valuation 90), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BBVA.MC?

Pullback inside an uptrend stack: Trades -10.2% vs the 50-day and +0.9% vs the 200-day average, 15.9% below the 52-week high and +27.9% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is BBVA.MC above its 50-day and 200-day moving averages?

Banco Bilbao Vizcaya Argentaria SA trades 10.2% below its 50-day and 0.9% above its 200-day moving average (4.6% below its 20-day). As of 2026-11-03.