BBVA
BANCO BILBAO SP.ADR (BBVA)
NYSE
$29.03-$0.010 (-0.03%)
Price as of Aug 21, 2026 7:14 PM EDT
  • $160.3B
    Market Cap
  • 59.38%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    +13.17%
    Low Price$25.66
    High Price$29.04
  • 3 Months
    +27.87%
    Low Price$22.02
    High Price$29.04
  • 1 Year
    +59.38%
    Low Price$17.11
    High Price$29.04
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
28.90
29.13
28.86
29.04
+1.43%
1,372,375
08/20/2026
28.60
28.74
28.47
28.63
+0.35%
1,626,931
08/19/2026
28.90
28.93
28.52
28.53
-0.90%
1,731,387
08/18/2026
29.02
29.11
28.72
28.79
-0.03%
1,056,369
08/17/2026
28.82
28.90
28.69
28.80
+0.35%
2,453,668
08/14/2026
28.78
28.86
28.69
28.70
+0.17%
1,896,781
08/13/2026
28.90
28.94
28.61
28.65
+0.53%
2,449,497
08/12/2026
28.67
28.70
28.48
28.50
0.00%
1,861,511
08/11/2026
28.67
28.74
28.47
28.50
+0.53%
1,574,793
08/10/2026
28.54
28.58
28.35
28.35
0.00%
1,294,528
08/07/2026
28.58
28.62
28.29
28.35
+0.75%
1,597,049
08/06/2026
28.60
28.65
28.10
28.14
+0.25%
2,371,780
08/05/2026
28.09
28.21
27.91
28.07
-0.18%
3,414,444
08/04/2026
28.30
28.48
27.93
28.12
-0.85%
1,845,837
08/03/2026
28.19
28.39
28.12
28.36
+1.47%
1,901,232
07/31/2026
27.73
28.05
27.50
27.95
+1.27%
2,253,994
07/30/2026
27.28
27.60
27.17
27.60
+7.56%
3,161,775
07/30/2026
$0.62 Earnings
07/29/2026
25.96
26.19
25.65
25.66
-3.24%
1,411,583
07/28/2026
26.25
26.57
26.18
26.52
-0.26%
1,073,560
07/27/2026
26.42
26.59
26.31
26.59
+2.47%
1,140,383
07/24/2026
25.77
26.03
25.75
25.95
+2.53%
993,222
07/23/2026
25.43
25.46
25.19
25.31
-3.51%
790,504
07/22/2026
26.21
26.35
26.13
26.23
+2.22%
1,131,421
07/21/2026
25.61
25.79
25.50
25.66
+2.15%
753,399
07/20/2026
25.24
25.37
25.09
25.12
-0.08%
915,886
07/17/2026
24.93
25.27
24.90
25.14
-2.18%
864,791
07/16/2026
25.46
25.85
25.42
25.70
+0.63%
1,523,194
07/15/2026
25.46
25.59
25.20
25.54
-0.51%
1,088,707
07/14/2026
25.63
25.97
25.58
25.67
+1.10%
1,114,669
07/13/2026
25.69
25.73
25.31
25.39
-1.17%
1,033,215
07/10/2026
25.67
25.81
25.49
25.69
+1.30%
1,044,145
07/09/2026
25.40
25.47
25.10
25.36
+0.16%
1,491,256
07/08/2026
25.24
25.34
24.89
25.32
-2.88%
1,060,100
07/07/2026
26.31
26.40
25.93
26.07
-0.27%
1,781,315
07/06/2026
25.88
26.14
25.81
26.14
+2.11%
1,591,334
07/02/2026
25.73
25.86
25.43
25.60
+2.48%
1,061,233
07/01/2026
24.78
25.03
24.74
24.98
-0.32%
795,470
06/30/2026
24.74
25.07
24.65
25.06
+1.42%
1,238,094
06/29/2026
24.46
24.71
24.40
24.71
+1.40%
1,206,072
06/26/2026
24.48
24.57
24.24
24.37
-0.65%
1,203,447
06/25/2026
24.44
24.73
24.31
24.53
+1.53%
1,206,313
06/24/2026
24.20
24.27
23.98
24.16
-1.83%
1,651,549
06/23/2026
24.62
24.80
24.55
24.61
-0.97%
1,668,761
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