Banco Bilbao Viscaya Argentaria SA ADR (BBVA) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 29.04 | 29.18 | 28.94 | 29.16 | +1.82% | 974,170 |
| 2026-09-01 | 28.95 | 29.06 | 28.59 | 28.64 | -1.10% | 1,240,432 |
| 2026-08-31 | 29.15 | 29.18 | 28.90 | 28.96 | -0.14% | 800,993 |
| 2026-08-28 | 28.99 | 29.07 | 28.87 | 29.00 | +1.08% | 1,741,211 |
| 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% | 985,869 |
| 2026-08-24 | 29.08 | 29.32 | 29.07 | 29.21 | +0.59% | 1,242,034 |
| 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 |
| 2025-11-03 | 20.06 | 20.06 | 19.84 | 19.88 | -1.24% | 1,242,400 |
| 2025-10-31 | 20.15 | 20.18 | 19.96 | 20.13 | +1.00% | 1,325,100 |
| 2025-10-30 | 19.83 | 20.06 | 19.82 | 19.93 | -1.82% | 1,940,600 |
| 2025-10-29 | 20.17 | 20.54 | 20.15 | 20.30 | +1.05% | 1,944,800 |
| 2025-10-28 | 19.89 | 20.09 | 19.87 | 20.09 | +0.40% | 992,700 |
| 2025-10-27 | 19.88 | 20.03 | 19.86 | 20.01 | +1.88% | 915,800 |
| 2025-10-24 | 19.50 | 19.64 | 19.44 | 19.64 | -0.10% | 1,098,500 |
| 2025-10-23 | 19.86 | 19.87 | 19.57 | 19.66 | -0.05% | 1,291,500 |
| 2025-10-22 | 19.80 | 19.85 | 19.50 | 19.67 | +0.56% | 1,566,700 |
| 2025-10-21 | 19.90 | 19.95 | 19.56 | 19.56 | -2.78% | 1,960,800 |
| 2025-10-20 | 19.97 | 20.16 | 19.95 | 20.12 | +2.81% | 3,021,300 |
| 2025-10-17 | 19.63 | 19.65 | 19.29 | 19.57 | +0.46% | 5,164,000 |
| 2025-10-16 | 18.00 | 20.00 | 17.90 | 19.48 | +6.68% | 6,357,900 |
| 2025-10-15 | 18.47 | 18.53 | 18.11 | 18.26 | -1.67% | 1,133,500 |
| 2025-10-14 | 18.40 | 18.62 | 18.31 | 18.57 | +1.25% | 1,342,200 |
| 2025-10-13 | 18.15 | 18.38 | 18.14 | 18.34 | +1.66% | 707,200 |
| 2025-10-10 | 18.54 | 18.62 | 18.01 | 18.04 | -2.38% | 1,205,100 |
| 2025-10-09 | 18.65 | 18.67 | 18.40 | 18.48 | -2.22% | 940,000 |
| 2025-10-08 | 18.81 | 19.05 | 18.74 | 18.90 | +1.67% | 1,630,400 |
| 2025-10-07 | 18.81 | 18.83 | 18.56 | 18.59 | -1.12% | 1,055,900 |
| 2025-10-06 | 19.06 | 19.09 | 18.72 | 18.80 | -2.34% | 1,203,100 |
| 2025-10-03 | 19.39 | 19.42 | 19.14 | 19.25 | +0.89% | 1,079,800 |
| 2025-10-02 | 19.30 | 19.36 | 19.01 | 19.08 | -0.73% | 1,219,100 |
| 2025-10-01 | 19.28 | 19.30 | 19.15 | 19.22 | -0.16% | 1,003,700 |
| 2025-09-30 | 19.17 | 19.31 | 19.08 | 19.25 | +1.16% | 783,500 |
| 2025-09-29 | 19.12 | 19.17 | 18.97 | 19.03 | -1.14% | 586,500 |
| 2025-09-26 | 19.10 | 19.29 | 19.10 | 19.25 | +2.45% | 829,300 |
| 2025-09-25 | 18.91 | 18.92 | 18.68 | 18.79 | -2.54% | 874,300 |
| 2025-09-24 | 19.03 | 19.28 | 18.99 | 19.28 | +1.58% | 1,067,800 |
| 2025-09-23 | 19.13 | 19.16 | 18.93 | 18.98 | +0.85% | 1,047,600 |
| 2025-09-22 | 18.85 | 18.89 | 18.72 | 18.82 | -2.54% | 1,136,200 |
| 2025-09-19 | 19.30 | 19.41 | 19.21 | 19.31 | +0.99% | 1,031,500 |
| 2025-09-18 | 18.96 | 19.17 | 18.94 | 19.12 | +0.58% | 1,243,900 |
| 2025-09-17 | 18.98 | 19.25 | 18.94 | 19.01 | -0.89% | 1,616,900 |
| 2025-09-16 | 19.12 | 19.24 | 19.06 | 19.18 | -0.26% | 1,166,500 |
| 2025-09-15 | 19.16 | 19.24 | 19.11 | 19.23 | +0.84% | 998,100 |
| 2025-09-12 | 18.86 | 19.11 | 18.86 | 19.07 | -0.21% | 823,900 |
| 2025-09-11 | 18.96 | 19.11 | 18.92 | 19.11 | +1.16% | 902,600 |
| 2025-09-10 | 18.92 | 19.01 | 18.82 | 18.89 | +1.45% | 1,057,500 |
| 2025-09-09 | 18.43 | 18.70 | 18.41 | 18.62 | +0.59% | 867,200 |
| 2025-09-08 | 18.46 | 18.56 | 18.41 | 18.51 | +1.15% | 732,300 |
| 2025-09-05 | 18.65 | 18.68 | 18.23 | 18.30 | -0.87% | 1,508,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+12.73%). Worst month: Mar (-0.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Banco Bilbao Viscaya Argentaria SA ADR's (BBVA) latest close?
29.16 on 2026-09-02, from the Closelook data lake's daily price record.
What is BBVA's 52-week high and low?
29.32 high and 17.77 low over the trailing 52 weeks, as of 2026-09-02.
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 Mar (average -0.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.