Banco Bilbao Viscaya Argentaria SA ADR (BBVA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 57 · quality 84 · valuation 82), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -12.4% vs the 50-day and -2.5% vs the 200-day average, 19.2% below the 52-week high and +26.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Banco Bilbao Viscaya Argentaria SA ADR trades 12.4% below its 50-day and 2.5% below its 200-day moving average. (as of 2026-11-02)

BBVA is a diversified bank operating across Spain, Mexico, Turkey, South America and other regions, covering retail, wholesale, investment and transaction banking. It also runs insurance, asset management, capital markets and digital banking businesses, serving individual and corporate customers across those markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BBVA 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
2026-11-02	23.84	24.21	23.81	23.94	+2.13%	1,897,509
2026-10-30	23.84	23.88	23.25	23.44	-4.13%	2,856,079
2026-10-29	24.22	24.50	24.14	24.45	-2.24%	2,031,218
2026-10-28	25.23	25.24	24.82	25.01	-0.91%	1,518,141
2026-10-27	25.23	25.39	25.10	25.24	-0.39%	1,196,134
2026-10-26	25.39	25.49	25.23	25.34	+1.85%	1,924,895
2026-10-23	24.60	24.93	24.48	24.88	-0.60%	1,789,214
2026-10-22	25.20	25.35	24.86	25.03	-2.95%	1,360,326
2026-10-21	25.94	25.99	25.59	25.79	+1.18%	1,208,272
2026-10-20	25.28	25.83	25.25	25.49	+0.95%	1,130,293
2026-10-19	25.35	25.53	25.24	25.25	-1.83%	1,120,705
2026-10-16	26.18	26.25	25.61	25.72	-0.89%	1,267,800
2026-10-15	25.69	25.96	25.55	25.95	+0.74%	1,475,700
2026-10-14	25.78	25.81	25.55	25.76	-2.53%	1,380,900
2026-10-13	26.40	26.55	26.29	26.43	+0.92%	3,629,400
2026-10-12	26.21	26.34	26.15	26.19	+0.27%	879,000
2026-10-09	26.19	26.20	25.81	26.12	-0.19%	1,937,500
2026-10-08	26.06	26.22	25.74	26.17	-0.30%	2,063,600
2026-10-07	26.09	26.39	26.01	26.25	-3.31%	2,530,500
2026-10-06	27.33	27.43	27.14	27.15	+0.78%	1,512,100
2026-10-05	26.72	27.02	26.67	26.94	-0.15%	1,535,900
2026-10-02	26.31	26.98	26.24	26.98	+0.41%	1,718,600
2026-10-01	27.49	27.53	26.63	26.87	-3.59%	1,893,800
2026-09-30	28.38	28.44	27.83	27.87	-2.69%	1,783,600
2026-09-29	28.70	28.71	28.31	28.64	-0.56%	1,207,500
2026-09-28	28.87	28.99	28.59	28.80	-0.24%	2,173,400
2026-09-25	28.66	28.93	28.48	28.87	+1.40%	1,759,900
2026-09-24	28.38	28.59	28.23	28.47	+1.35%	1,662,200
2026-09-23	28.47	28.53	28.07	28.09	-2.02%	1,141,800
2026-09-22	29.04	29.05	28.46	28.67	-0.83%	1,142,300
2026-09-21	28.81	28.97	28.73	28.91	+1.94%	826,700
2026-09-18	28.27	28.46	28.13	28.36	-1.63%	2,403,100
2026-09-17	28.68	28.92	28.61	28.83	+2.60%	1,205,500
2026-09-16	28.54	28.69	27.94	28.10	-2.53%	1,857,000
2026-09-15	28.90	28.96	28.58	28.83	-0.93%	943,100
2026-09-14	29.05	29.23	28.74	29.10	-1.52%	1,144,200
2026-09-11	29.34	29.55	29.26	29.55	+2.46%	979,200
2026-09-10	28.99	29.13	28.78	28.84	-0.83%	777,100
2026-09-09	28.96	29.13	28.87	29.08	-0.72%	1,077,700
2026-09-08	29.41	29.47	29.25	29.29	-0.75%	829,400
2026-09-04	29.27	29.56	29.27	29.51	-0.44%	743,100
2026-09-03	29.43	29.64	29.31	29.64	+1.65%	1,203,800
2026-09-02	29.04	29.18	28.94	29.16	+1.82%	974,200
2026-09-01	28.95	29.06	28.59	28.64	-1.10%	1,240,000
2026-08-31	29.15	29.18	28.90	28.96	-0.14%	801,000
2026-08-28	28.99	29.07	28.87	29.00	+1.08%	1,741,200
2026-08-27	28.93	28.96	28.67	28.69	-1.17%	900,000
2026-08-26	29.20	29.20	28.99	29.03	+0.28%	1,245,700
2026-08-25	28.88	28.95	28.63	28.95	-0.89%	985,900
2026-08-24	29.08	29.32	29.07	29.21	+0.59%	1,242,000
2026-08-21	28.90	29.13	28.86	29.04	+1.43%	1,371,900
2026-08-20	28.60	28.74	28.47	28.63	+0.35%	1,626,900
2026-08-19	28.90	28.93	28.52	28.53	-0.90%	1,731,400
2026-08-18	29.02	29.11	28.72	28.79	-0.03%	1,056,400
2026-08-17	28.82	28.90	28.69	28.80	+0.35%	2,453,600
2026-08-14	28.78	28.86	28.69	28.70	+0.17%	1,896,400
2026-08-13	28.90	28.94	28.61	28.65	+0.53%	2,449,300
2026-08-12	28.67	28.70	28.48	28.50	+0.00%	1,861,500
2026-08-11	28.67	28.74	28.47	28.50	+0.53%	1,574,800
2026-08-10	28.54	28.58	28.35	28.35	+0.00%	1,294,500
2026-08-07	28.58	28.62	28.29	28.35	+0.75%	1,596,900
2026-08-06	28.60	28.65	28.10	28.14	+0.25%	2,371,800
2026-08-05	28.09	28.21	27.91	28.07	-0.18%	3,415,100
2026-08-04	28.30	28.48	27.93	28.12	-0.85%	1,845,800
2026-08-03	28.19	28.39	28.12	28.36	+2.75%	1,901,200
2026-07-31	27.60	27.60	27.60	27.60	+0.00%	0
2026-07-30	27.28	27.60	27.17	27.60	+7.56%	3,161,700
2026-07-29	25.96	26.19	25.65	25.66	-3.24%	1,412,800
2026-07-28	26.25	26.57	26.18	26.52	-0.26%	1,073,900
2026-07-27	26.42	26.59	26.31	26.59	+2.47%	1,140,000
2026-07-24	25.77	26.03	25.75	25.95	+2.53%	993,200
2026-07-23	25.43	25.46	25.19	25.31	+0.76%	790,500
2026-07-22	25.12	25.12	25.12	25.12	+0.00%	0
2026-07-21	25.12	25.12	25.12	25.12	+0.00%	0
2026-07-20	25.24	25.37	25.09	25.12	-0.08%	915,900
2026-07-17	24.93	25.27	24.90	25.14	-2.18%	864,800
2026-07-16	25.46	25.85	25.42	25.70	+0.63%	1,523,200
2026-07-15	25.46	25.59	25.20	25.54	-0.51%	1,088,700
2026-07-14	25.63	25.97	25.58	25.67	+1.10%	1,114,600
2026-07-13	25.69	25.73	25.31	25.39	-1.17%	1,033,100
2026-07-10	25.67	25.81	25.49	25.69	+1.30%	1,044,200
2026-07-09	25.40	25.47	25.10	25.36	+0.16%	1,491,200
2026-07-08	25.24	25.34	24.89	25.32	-2.88%	1,060,000
2026-07-07	26.31	26.40	25.93	26.07	-0.27%	1,781,300
2026-07-06	25.88	26.14	25.81	26.14	+2.11%	1,591,300
2026-07-02	25.73	25.86	25.43	25.60	+2.48%	1,061,100
2026-07-01	24.78	25.03	24.74	24.98	-0.32%	795,600
2026-06-30	24.74	25.07	24.65	25.06	+1.42%	1,238,100
2026-06-29	24.46	24.71	24.40	24.71	+1.40%	1,206,100
2026-06-26	24.48	24.57	24.24	24.37	-0.65%	1,203,400
2026-06-25	24.44	24.73	24.31	24.53	+1.53%	1,206,300
2026-06-24	24.20	24.27	23.98	24.16	-1.83%	1,651,500
2026-06-23	24.62	24.80	24.55	24.61	-0.97%	1,668,800
2026-06-22	24.95	25.00	24.73	24.85	+1.51%	1,948,300
2026-06-18	24.58	24.78	24.46	24.48	+0.04%	2,564,400
2026-06-17	24.90	25.10	24.43	24.47	+0.33%	1,577,200
2026-06-16	24.32	24.61	24.32	24.39	+2.35%	1,554,800
2026-06-15	23.97	24.00	23.77	23.83	+2.10%	1,674,800
2026-06-12	23.13	23.37	23.01	23.34	+0.82%	3,600,900
2026-06-11	22.15	23.18	22.10	23.15	+5.13%	3,420,200
2026-06-10	22.38	22.46	22.01	22.02	-2.26%	2,490,100
2026-06-09	22.83	22.84	22.10	22.53	+0.72%	1,410,600
2026-06-08	22.58	22.65	22.26	22.37	+0.68%	2,052,200
2026-06-05	22.67	22.67	22.09	22.22	-2.67%	2,052,700
2026-06-04	22.88	22.91	22.68	22.83	+0.79%	1,463,800
2026-06-03	23.02	23.02	22.57	22.65	-2.75%	1,164,000
2026-06-02	23.15	23.32	23.06	23.29	+0.52%	1,120,600
2026-06-01	22.82	23.28	22.77	23.17	-0.94%	1,656,800
2026-05-29	23.51	23.67	23.31	23.39	+1.12%	1,022,200
2026-05-28	22.90	23.31	22.89	23.13	-0.60%	1,446,700
2026-05-27	23.39	23.47	23.25	23.27	+0.09%	1,288,300
2026-05-26	23.29	23.42	23.11	23.25	+3.93%	1,251,000
2026-05-22	22.64	22.66	22.27	22.37	-1.50%	1,386,900
2026-05-21	22.43	22.76	22.00	22.71	-0.09%	1,517,400
2026-05-20	21.99	22.78	21.99	22.73	+5.09%	1,717,800
2026-05-19	21.87	22.00	21.61	21.63	-1.86%	2,065,400
2026-05-18	21.97	22.15	21.83	22.04	+0.69%	1,785,500
2026-05-15	21.83	21.99	21.78	21.89	-0.27%	1,368,400
2026-05-14	22.09	22.21	21.89	21.95	+0.69%	1,492,600
2026-05-13	21.51	21.90	21.51	21.80	-0.05%	1,423,600
2026-05-12	21.72	21.85	21.63	21.81	-0.59%	1,612,000
2026-05-11	22.29	22.29	21.90	21.94	-1.53%	1,380,500
2026-05-08	22.42	22.52	22.21	22.28	+1.87%	1,108,700
2026-05-07	22.34	22.41	21.81	21.87	-1.31%	1,693,100
2026-05-06	22.14	22.23	22.05	22.16	+3.60%	962,700
2026-05-05	21.18	21.43	21.17	21.39	+2.69%	1,001,000
2026-05-04	21.21	21.26	20.70	20.83	-5.32%	1,952,500
2026-05-01	21.75	22.18	21.75	22.00	-0.54%	740,300
2026-04-30	21.80	22.12	21.72	22.12	+3.90%	1,646,900
2026-04-29	21.93	21.93	21.25	21.29	-3.45%	1,778,600
2026-04-28	21.95	22.07	21.91	22.05	+0.18%	1,451,300
2026-04-27	21.92	22.05	21.72	22.01	+0.64%	1,953,600
2026-04-24	21.67	21.92	21.60	21.87	+1.16%	1,108,000
2026-04-23	21.91	21.98	21.36	21.62	-3.01%	4,039,000
2026-04-22	22.45	22.45	22.24	22.29	-0.80%	1,394,400
2026-04-21	22.92	23.01	22.39	22.47	-3.15%	2,161,100
2026-04-20	23.27	23.31	22.97	23.20	-2.73%	2,338,500
2026-04-17	23.85	24.14	23.78	23.85	+3.83%	1,023,600
2026-04-16	23.28	23.34	22.89	22.97	-1.46%	935,700
2026-04-15	23.34	23.41	23.24	23.31	-1.27%	979,900
2026-04-14	23.53	23.74	23.51	23.61	+0.81%	1,236,500
2026-04-13	22.84	23.43	22.84	23.42	+1.56%	3,738,600
2026-04-10	23.10	23.23	22.99	23.06	+1.59%	1,305,500
2026-04-09	22.43	22.77	22.31	22.70	-2.95%	4,317,600
2026-04-08	23.80	23.85	23.20	23.39	+5.27%	1,365,700
2026-04-07	21.88	22.28	21.71	22.22	+1.83%	1,782,400
2026-04-06	22.10	22.10	21.82	21.82	-0.46%	1,501,700
2026-04-02	21.24	21.92	21.08	21.92	+0.46%	1,502,700
2026-04-01	21.91	22.01	21.69	21.82	+0.74%	1,059,200
2026-03-31	20.93	21.66	20.88	21.66	+6.54%	1,871,900
2026-03-30	20.62	20.69	20.26	20.33	-0.44%	2,404,800
2026-03-27	20.63	20.87	20.32	20.42	-2.39%	1,635,200
2026-03-26	21.17	21.33	20.92	20.92	-2.65%	1,226,400
2026-03-25	21.71	21.79	21.39	21.49	+0.66%	2,460,500
2026-03-24	20.84	21.52	20.73	21.35	-0.42%	4,941,400
2026-03-23	21.08	21.81	21.08	21.44	+4.38%	3,033,100
2026-03-20	21.10	21.10	20.37	20.54	-1.91%	3,153,300
2026-03-19	20.26	21.05	20.25	20.94	+0.82%	2,387,500
2026-03-18	20.95	21.12	20.75	20.77	-0.53%	1,804,800
2026-03-17	21.12	21.23	20.73	20.88	-0.19%	1,384,100
2026-03-16	20.76	21.02	20.73	20.92	+2.30%	1,993,000
2026-03-13	20.84	20.98	20.37	20.45	-1.78%	1,616,000
2026-03-12	20.87	21.02	20.47	20.82	-4.84%	2,104,700
2026-03-11	21.74	21.97	21.61	21.88	-0.36%	1,527,500
2026-03-10	21.79	22.43	21.65	21.96	+1.81%	1,913,300
2026-03-09	20.89	21.67	20.62	21.57	+1.17%	2,086,200
2026-03-06	21.05	21.45	20.81	21.32	-0.98%	1,537,200
2026-03-05	21.73	21.88	21.31	21.53	-2.36%	2,556,500
2026-03-04	21.70	22.10	21.64	22.05	+5.60%	2,131,500
2026-03-03	20.80	21.12	20.51	20.88	-6.12%	4,125,400
2026-03-02	22.15	22.37	22.01	22.24	-3.85%	2,778,100
2026-02-27	23.55	23.58	22.96	23.13	-2.24%	1,883,200
2026-02-26	23.59	23.74	23.45	23.66	-0.46%	1,790,900
2026-02-25	23.55	23.81	23.51	23.77	+1.02%	2,843,800
2026-02-24	23.11	23.59	23.03	23.53	-0.68%	2,888,700
2026-02-23	23.90	23.99	23.42	23.69	+0.77%	2,482,200
2026-02-20	23.16	23.53	23.11	23.51	+1.34%	1,214,500
2026-02-19	23.02	23.24	22.95	23.20	-1.23%	1,056,600
2026-02-18	23.35	23.58	23.33	23.49	+1.64%	1,268,700
2026-02-17	22.85	23.14	22.84	23.11	+1.67%	1,926,700
2026-02-13	22.65	22.85	22.50	22.73	-2.57%	8,819,700
2026-02-12	23.91	23.94	23.21	23.33	-3.11%	1,539,800
2026-02-11	24.15	24.23	23.69	24.08	-1.91%	1,663,600
2026-02-10	24.67	24.69	24.30	24.55	-0.12%	1,307,900
2026-02-09	24.29	24.67	24.18	24.58	+2.03%	2,048,300
2026-02-06	23.95	24.10	23.66	24.09	+3.84%	5,636,100
2026-02-05	23.88	24.17	23.15	23.20	-9.62%	5,533,400
2026-02-04	26.03	26.20	25.40	25.67	+0.08%	1,961,600
2026-02-03	25.90	26.05	25.48	25.65	-1.08%	2,345,200
2026-02-02	25.54	25.96	25.54	25.93	+2.01%	1,348,000
2026-01-30	25.60	25.72	25.24	25.42	-0.08%	1,312,800
2026-01-29	25.68	25.73	24.89	25.44	+1.19%	2,001,400
2026-01-28	25.30	25.36	24.99	25.14	-3.72%	1,704,600
2026-01-27	25.81	26.14	25.78	26.11	+2.71%	1,866,700
2026-01-26	25.25	25.44	25.23	25.42	+1.80%	1,108,400
2026-01-23	24.79	25.03	24.64	24.97	-0.20%	1,415,100
2026-01-22	24.77	25.06	24.71	25.02	+0.89%	1,470,400
2026-01-21	24.22	24.84	24.15	24.80	+2.95%	1,796,000
2026-01-20	24.22	24.44	23.99	24.09	-1.19%	1,779,700
2026-01-16	24.13	24.38	24.06	24.38	+1.20%	1,603,300
2026-01-15	24.19	24.33	24.08	24.09	-1.55%	1,751,300
2026-01-14	24.78	24.78	24.36	24.47	-0.81%	2,190,300
2026-01-13	24.47	24.82	24.32	24.67	+1.86%	3,850,800
2026-01-12	23.99	24.22	23.97	24.22	+2.19%	1,067,300
2026-01-09	23.65	23.78	23.50	23.70	+0.51%	1,352,600
2026-01-08	23.22	23.72	23.20	23.58	+2.17%	3,229,400
2026-01-07	23.27	23.30	23.06	23.08	-1.41%	1,511,500
2026-01-06	23.98	23.98	23.32	23.41	-3.22%	2,120,100
2026-01-05	23.79	24.19	23.79	24.19	+0.83%	1,223,700
2026-01-02	23.74	23.99	23.72	23.99	+2.92%	1,695,200
2025-12-31	23.44	23.56	23.31	23.31	-0.60%	648,600
2025-12-30	23.51	23.59	23.41	23.45	+1.38%	1,346,100
2025-12-29	23.19	23.25	23.12	23.13	-0.09%	815,900
2025-12-26	23.40	23.45	23.15	23.15	-0.73%	777,300
2025-12-24	23.19	23.32	23.15	23.32	+0.56%	289,400
2025-12-23	23.11	23.31	23.10	23.19	+0.22%	733,800
2025-12-22	23.21	23.30	23.12	23.14	+0.39%	855,500
2025-12-19	23.34	23.34	23.05	23.05	+0.79%	1,240,400
2025-12-18	22.65	22.95	22.60	22.87	+1.55%	1,038,600
2025-12-17	22.50	22.78	22.41	22.52	+0.04%	1,605,200
2025-12-16	22.87	22.89	22.47	22.51	-2.00%	2,624,500
2025-12-15	22.89	23.00	22.76	22.97	+1.50%	646,700
2025-12-12	22.86	22.88	22.42	22.63	-0.57%	1,524,600
2025-12-11	22.87	22.90	22.69	22.76	+1.79%	1,462,200
2025-12-10	22.13	22.38	21.93	22.36	+2.15%	1,171,700
2025-12-09	21.98	22.10	21.82	21.89	+0.23%	1,516,100
2025-12-08	21.94	22.02	21.77	21.84	+0.18%	1,455,600
2025-12-05	22.07	22.15	21.77	21.80	-1.58%	1,594,300
2025-12-04	22.00	22.24	21.95	22.15	+1.14%	860,800
2025-12-03	22.04	22.10	21.65	21.90	+0.18%	1,083,300
2025-12-02	21.90	21.92	21.74	21.86	+0.60%	1,322,500
2025-12-01	21.69	21.87	21.69	21.73	+0.84%	795,700
2025-11-28	21.53	21.58	21.49	21.55	+0.23%	421,200
2025-11-26	21.35	21.59	21.33	21.50	+1.56%	1,442,400
2025-11-25	21.19	21.26	21.08	21.17	+2.57%	1,013,200
2025-11-24	20.57	20.79	20.53	20.64	+1.18%	1,045,500
2025-11-21	20.36	20.58	20.23	20.40	+0.84%	1,282,200
2025-11-20	20.78	20.90	20.21	20.23	-1.41%	1,417,800
2025-11-19	20.52	20.63	20.41	20.52	+0.34%	1,212,100
2025-11-18	20.35	20.47	20.21	20.45	-1.54%	2,131,600
2025-11-17	20.92	20.99	20.63	20.77	-1.98%	1,239,300
2025-11-14	21.26	21.40	21.16	21.19	-1.94%	3,295,200
2025-11-13	22.03	22.09	21.59	21.61	-1.01%	1,181,400
2025-11-12	21.76	21.90	21.72	21.83	+1.77%	1,095,100
2025-11-11	21.32	21.52	21.30	21.45	+1.66%	1,108,700
2025-11-10	20.91	21.13	20.85	21.10	+3.33%	1,424,300
2025-11-07	20.28	20.45	20.10	20.42	-1.26%	1,287,000
2025-11-06	20.57	20.77	20.57	20.68	+1.08%	1,591,300
2025-11-05	20.26	20.57	20.18	20.46	+2.20%	1,636,300
2025-11-04	19.97	20.25	19.97	20.02	+0.70%	1,357,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+12.73%). Worst month: Oct (-4.02%). Based on 2 years of daily data (2025–2026).

Jan+12.73%
Feb+4.41%
Mar-0.45%
Apr+0.61%
May+7.77%
Jun+4.67%
Jul+10.20%
Aug+5.47%
Sep+1.89%
Oct-4.02%
Nov+8.40%
Dec+7.27%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Banco Bilbao Viscaya Argentaria SA ADR's (BBVA) latest close?

23.94 on 2026-11-02, from the Closelook data lake's daily price record.

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

29.64 high and 19.84 low over the trailing 52 weeks, as of 2026-11-02.

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

Historically, BBVA's strongest calendar month has been Jan (average +12.73%) and its weakest Oct (average -4.02%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Banco Bilbao Viscaya Argentaria SA ADR's Closelooknet score?

57 out of 100 (momentum 57 · quality 84 · valuation 82), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BBVA?

Mixed moving-average stack: Trades -12.4% vs the 50-day and -2.5% vs the 200-day average, 19.2% below the 52-week high and +26.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

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

Banco Bilbao Viscaya Argentaria SA ADR trades 12.4% below its 50-day and 2.5% below its 200-day moving average (5.6% below its 20-day). As of 2026-11-02.