BBVA
BANCO BILBAO SP.ADR (BBVA)
NYSE
$24.43-$0.42 (-1.71%)
Price as of Jun 23, 2026 4:43 PM EDT
  • $137.9B
    Market Cap
  • 75.11%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +11.09%
    Low Price$22.02
    High Price$24.85
  • 3 Months
    +24.73%
    Low Price$20.33
    High Price$24.85
  • 1 Year
    +75.11%
    Low Price$14.73
    High Price$26.11
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
24.95
25.00
24.73
24.85
+1.51%
1,948,310
06/18/2026
24.58
24.78
24.46
24.48
+0.04%
2,564,694
06/17/2026
24.90
25.10
24.43
24.47
+0.33%
1,576,622
06/16/2026
24.32
24.61
24.32
24.39
+2.35%
1,554,777
06/15/2026
23.97
24.00
23.77
23.83
+2.10%
1,674,859
06/12/2026
23.13
23.37
23.01
23.34
+0.82%
3,600,893
06/11/2026
22.15
23.18
22.10
23.15
+5.13%
3,420,214
06/10/2026
22.38
22.46
22.01
22.02
-2.26%
2,490,152
06/09/2026
22.83
22.84
22.10
22.53
+0.72%
1,409,770
06/08/2026
22.58
22.65
22.26
22.37
+0.68%
2,051,848
06/05/2026
22.67
22.67
22.09
22.22
-2.67%
2,052,657
06/04/2026
22.88
22.91
22.68
22.83
+0.79%
1,463,782
06/03/2026
23.02
23.02
22.57
22.65
-2.75%
1,164,002
06/02/2026
23.15
23.32
23.06
23.29
+0.52%
1,120,809
06/01/2026
22.82
23.28
22.77
23.17
-0.94%
1,656,147
05/29/2026
23.51
23.67
23.31
23.39
+1.12%
1,020,895
05/28/2026
22.90
23.31
22.89
23.13
-0.60%
1,446,673
05/27/2026
23.39
23.47
23.25
23.27
+0.09%
1,287,742
05/26/2026
23.29
23.42
23.11
23.25
+3.93%
1,250,997
05/22/2026
22.64
22.66
22.27
22.37
-1.50%
1,386,863
05/21/2026
22.43
22.76
22.00
22.71
-0.09%
1,517,434
05/20/2026
21.99
22.78
21.99
22.73
+5.09%
1,717,764
05/19/2026
21.87
22.00
21.61
21.63
-1.86%
2,065,432
05/18/2026
21.97
22.15
21.83
22.04
+0.69%
1,785,628
05/15/2026
21.83
21.99
21.78
21.89
-0.27%
1,368,420
05/14/2026
22.09
22.21
21.89
21.95
+0.69%
1,492,637
05/13/2026
21.51
21.90
21.51
21.80
-0.05%
1,423,573
05/12/2026
21.72
21.85
21.63
21.81
-0.59%
1,612,006
05/11/2026
22.29
22.29
21.90
21.94
-1.53%
1,380,454
05/08/2026
22.42
22.52
22.21
22.28
+1.87%
1,108,690
05/07/2026
22.34
22.41
21.81
21.87
-1.31%
1,693,149
05/06/2026
22.14
22.23
22.05
22.16
+3.60%
962,690
05/05/2026
21.18
21.43
21.17
21.39
+2.69%
1,001,018
05/04/2026
21.21
21.26
20.70
20.83
-5.32%
1,952,510
05/01/2026
21.75
22.18
21.75
22.00
-0.54%
740,321
04/30/2026
21.80
22.12
21.72
22.12
+3.90%
1,646,888
04/30/2026
$0.60 Earnings
04/29/2026
21.93
21.93
21.25
21.29
-3.45%
1,778,850
04/28/2026
21.95
22.07
21.91
22.05
+0.18%
1,451,369
04/27/2026
21.92
22.05
21.72
22.01
+0.64%
1,953,643
04/24/2026
21.67
21.92
21.60
21.87
+1.16%
1,108,042
04/23/2026
21.91
21.98
21.36
21.62
-3.01%
4,039,064
04/22/2026
22.45
22.45
22.24
22.29
-0.80%
1,394,381
04/21/2026
22.92
23.01
22.39
22.47
-3.15%
2,160,167
04/20/2026
23.27
23.31
22.97
23.20
-2.73%
2,338,397
04/17/2026
23.85
24.14
23.78
23.85
+3.83%
1,023,578
04/16/2026
23.28
23.34
22.89
22.97
-1.46%
935,658
04/15/2026
23.34
23.41
23.24
23.31
-1.27%
979,986
04/14/2026
23.53
23.74
23.51
23.61
+0.81%
1,236,594
04/13/2026
22.84
23.43
22.84
23.42
+1.56%
3,738,497
04/10/2026
23.10
23.23
22.99
23.06
+1.59%
1,305,520
04/09/2026
22.43
22.77
22.31
22.70
+0.06%
4,317,572
04/09/2026
$0.70 Dividend
04/08/2026
23.08
23.13
22.50
22.69
+5.27%
1,365,687
04/07/2026
21.22
21.61
21.05
21.55
+1.83%
1,782,431
04/06/2026
21.44
21.44
21.16
21.16
-0.46%
1,501,753
04/02/2026
20.60
21.26
20.45
21.26
+0.46%
1,503,099
04/01/2026
21.25
21.34
21.04
21.16
+0.74%
1,059,282
03/31/2026
20.30
21.01
20.25
21.01
+6.54%
1,871,944
03/30/2026
20.00
20.06
19.65
19.72
-0.44%
2,404,831
03/27/2026
20.01
20.24
19.71
19.81
-2.39%
1,635,150
03/26/2026
20.53
20.69
20.29
20.29
-2.65%
1,226,501
03/25/2026
21.06
21.14
20.74
20.84
+0.66%
2,460,648
03/24/2026
20.21
20.87
20.11
20.71
-0.42%
4,941,501
03/23/2026
20.45
21.15
20.45
20.80
+4.38%
3,033,100
03/20/2026
20.47
20.47
19.76
19.92
-1.91%
3,153,210
03/19/2026
19.65
20.42
19.64
20.31
+0.82%
2,387,556
03/18/2026
20.32
20.48
20.13
20.15
-0.53%
1,804,786
03/17/2026
20.49
20.59
20.11
20.25
-0.19%
1,384,074
03/16/2026
20.14
20.39
20.11
20.29
+2.30%
1,993,027
03/13/2026
20.21
20.35
19.75
19.84
-1.78%
1,616,028
03/12/2026
20.24
20.38
19.86
20.19
-4.84%
2,104,701
03/11/2026
21.09
21.31
20.96
21.22
-0.36%
1,527,468
03/10/2026
21.14
21.76
21.00
21.30
+1.81%
1,913,370
03/09/2026
20.26
21.01
20.00
20.92
+1.17%
2,086,206
03/06/2026
20.42
20.81
20.18
20.68
-0.98%
1,537,167
03/05/2026
21.08
21.22
20.67
20.88
-2.36%
2,556,520
03/04/2026
21.05
21.44
20.99
21.39
+5.60%
2,131,503
03/03/2026
20.18
20.48
19.89
20.25
-6.12%
4,125,569
03/02/2026
21.48
21.70
21.35
21.57
-3.85%
2,778,132
02/27/2026
22.84
22.87
22.27
22.44
-2.24%
1,883,374
02/26/2026
22.88
23.02
22.75
22.95
-0.46%
1,791,188
02/25/2026
22.84
23.09
22.80
23.06
+1.02%
2,843,764
02/24/2026
22.42
22.88
22.34
22.82
-0.68%
2,888,719
02/23/2026
23.18
23.27
22.71
22.98
+0.77%
2,482,230
02/20/2026
22.46
22.82
22.42
22.80
+1.34%
1,214,547
02/19/2026
22.33
22.54
22.26
22.50
-1.23%
1,056,647
02/18/2026
22.65
22.87
22.63
22.78
+1.64%
1,268,976
02/17/2026
22.16
22.44
22.16
22.42
+1.67%
1,926,709
02/13/2026
21.97
22.16
21.82
22.05
-2.57%
8,819,997
02/12/2026
23.19
23.22
22.51
22.63
-3.11%
1,539,775
02/11/2026
23.42
23.50
22.97
23.36
-1.91%
1,663,794
02/10/2026
23.93
23.95
23.57
23.81
-0.12%
1,307,981
02/09/2026
23.56
23.93
23.45
23.84
+2.03%
2,048,508
02/06/2026
23.23
23.38
22.95
23.37
+3.84%
5,636,218
02/05/2026
23.16
23.44
22.45
22.50
-9.62%
5,533,362
02/05/2026
$0.52 Earnings
02/04/2026
25.25
25.41
24.63
24.90
+0.08%
1,961,583
02/03/2026
25.12
25.27
24.71
24.88
-1.08%
2,345,527
02/02/2026
24.77
25.18
24.77
25.15
+2.01%
1,348,316