NYSE:BBVA | Historical Stock Price | BANCO BILBAO VIZCAYA ARGENTARIA, S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$4.81$11.61$28.01$67.62$163.211988-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.71$3.76185,998——
1989-12-28$3.70$3.7493,929——
1989-12-27$3.71$3.7646,499——
1989-12-26$3.70$3.74930——
1989-12-22$3.70$3.7492,999——
1989-12-21$3.67$3.72156,238——
1989-12-20$3.70$3.744,650——
1989-12-19$3.68$3.737,440——
1989-12-18$3.68$3.7392,999——
1989-12-15$3.71$3.76243,657——
1989-12-14$3.67$3.727,440——
1989-12-13$3.67$3.722,790——
1989-12-12$3.67$3.72995,089——
1989-12-11$3.64$3.69562,644——
1989-12-08$3.63$3.67227,848——
1989-12-07$3.63$3.679,300——
1989-12-06$3.64$3.6947,429——
1989-12-05$3.64$3.69240,867——
1989-12-04$3.66$3.7044,640——
1989-12-01$3.64$3.69278,997——
1989-11-30$3.66$3.7013,950——
1989-11-29$3.68$3.730——
1989-11-28$3.64$3.69714,232——
1989-11-27$3.64$3.69450,115——
1989-11-24$3.60$3.651,628,412——
1989-11-22$3.66$3.700——
1989-11-21$3.66$3.700——
1989-11-20$3.60$3.659,300——
1989-11-17$3.64$3.690——
1989-11-16$3.66$3.700——
1989-11-15$3.60$3.6515,810——
1989-11-14$3.67$3.720——
1989-11-13$3.63$3.676,510——
1989-11-10$3.63$3.67142,288——
1989-11-09$3.67$3.7225,110——
1989-11-08$3.74$3.780——
1989-11-07$3.67$3.7210,230——
1989-11-06$3.72$3.770——
1989-11-03$3.67$3.72930——
1989-11-02$3.68$3.73930——
1989-11-01$3.67$3.72200,878——
1989-10-31$3.72$3.770——
1989-10-30$3.72$3.770——
1989-10-27$3.67$3.721,860——
1989-10-26$3.71$3.7613,950——
1989-10-25$3.72$3.77124,619——
1989-10-24$3.79$3.840——
1989-10-23$3.76$3.81930——
1989-10-20$3.76$3.8113,950——
1989-10-19$3.76$3.810——
1989-10-18$3.72$3.77930——
1989-10-17$3.72$3.7753,939——
1989-10-16$3.67$3.72593,334——
1989-10-13$3.67$3.7247,429——
1989-10-12$3.68$3.731,029,499——
1989-10-11$3.70$3.7410,230——
1989-10-10$3.74$3.780——
1989-10-09$3.76$3.790——
1989-10-06$3.74$3.764,650——
1989-10-05$3.71$3.731,261,066——
1989-10-04$3.75$3.7724,180——
1989-10-03$3.75$3.7713,950——
1989-10-02$3.74$3.7610,230——
1989-09-29$3.76$3.7979,049——
1989-09-28$3.76$3.790——
1989-09-27$3.76$3.7962,309——
1989-09-26$3.75$3.77599,843——
1989-09-25$3.68$3.71195,298——
1989-09-22$3.66$3.689,300——
1989-09-21$3.66$3.68167,398——
1989-09-20$3.71$3.739,300——
1989-09-19$3.74$3.7624,180——
1989-09-18$3.70$3.724,650——
1989-09-15$3.75$3.7711,160——
1989-09-14$3.72$3.75486,385——
1989-09-13$3.75$3.7795,789——
1989-09-12$3.75$3.7797,649——
1989-09-11$3.76$3.794,650——
1989-09-08$3.79$3.8246,499——
1989-09-07$3.78$3.8023,250——
1989-09-06$3.83$3.865,580——
1989-09-05$3.82$3.842,790——
1989-09-01$3.79$3.82758,872——
1989-08-31$3.76$3.7969,749——
1989-08-30$3.80$3.8390,209——
1989-08-29$3.84$3.874,650——
1989-08-28$3.82$3.841,980,878——
1989-08-25$3.76$3.79847,221——
1989-08-24$3.79$3.8249,289——
1989-08-23$3.82$3.8452,079——
1989-08-22$3.76$3.797,692,876——
1989-08-21$3.78$3.8046,499——
1989-08-18$3.78$3.8042,780——
1989-08-17$3.78$3.80167,398——
1989-08-16$3.79$3.82195,298——
1989-08-15$3.82$3.840——
1989-08-14$3.82$3.8446,499——
1989-08-11$3.83$3.86159,958——
1989-08-10$3.83$3.8613,950——
1989-08-09$3.80$3.839,300——
1989-08-08$3.79$3.82151,588——
1989-08-07$3.80$3.8331,620——
1989-08-04$3.83$3.8622,320——
1989-08-03$3.80$3.8357,659——
1989-08-02$3.74$3.76132,989——
1989-08-01$3.66$3.68156,238——
1989-07-31$3.60$3.63114,389——
1989-07-28$3.56$3.580——
1989-07-27$3.52$3.549,300——
1989-07-26$3.49$3.520——
1989-07-25$3.49$3.521,860——
1989-07-24$3.52$3.54109,739——
1989-07-21$3.51$3.5348,359——
1989-07-20$3.52$3.54216,688——
1989-07-19$3.51$3.5392,999——
1989-07-18$3.51$3.530——
1989-07-17$3.51$3.5350,219——
1989-07-14$3.55$3.573,720——
1989-07-13$3.58$3.6072,539——
1989-07-12$3.59$3.6153,009——
1989-07-11$3.52$3.540——
1989-07-10$3.52$3.54112,529——
1989-07-07$3.39$3.39974,629——
1989-07-06$3.40$3.40282,717——
1989-07-05$3.39$3.39735,622——
1989-07-03$3.39$3.390——
1989-06-30$3.33$3.3312,090——
1989-06-29$3.36$3.360——
1989-06-28$3.36$3.365,580——
1989-06-27$3.36$3.360——
1989-06-26$3.36$3.360——
1989-06-23$3.36$3.3627,900——
1989-06-22$3.31$3.319,300——
1989-06-21$3.28$3.2865,099——
1989-06-20$3.27$3.270——
1989-06-19$3.27$3.2718,600——
1989-06-16$3.24$3.248,370——
1989-06-15$3.21$3.210——
1989-06-14$3.21$3.2143,710——
1989-06-13$3.28$3.289,300——
1989-06-12$3.29$3.290——
1989-06-09$3.29$3.29227,848——
1989-06-08$3.31$3.319,300——
1989-06-07$3.29$3.29167,398——
1989-06-06$3.23$3.2350,219——
1989-06-05$3.31$3.3154,869——
1989-06-02$3.31$3.3111,160——
1989-06-01$3.28$3.280——
1989-05-31$3.28$3.289,300——
1989-05-30$3.28$3.284,650——
1989-05-26$3.29$3.2927,900——
1989-05-25$3.28$3.28232,497——
1989-05-24$3.31$3.313,720——
1989-05-23$3.32$3.320——
1989-05-22$3.32$3.32577,524——
1989-05-19$3.36$3.367,440——
1989-05-18$3.36$3.361,860——
1989-05-17$3.33$3.33547,764——
1989-05-16$3.37$3.370——
1989-05-15$3.37$3.3769,749——
1989-05-12$3.40$3.409,300——
1989-05-11$3.40$3.4048,359——
1989-05-10$3.39$3.39158,098——
1989-05-09$3.40$3.4033,480——
1989-05-08$3.43$3.43930——
1989-05-05$3.41$3.410——
1989-05-04$3.41$3.41178,558——
1989-05-03$3.44$3.44930——
1989-05-02$3.47$3.470——
1989-05-01$3.47$3.470——
1989-04-28$3.47$3.470——
1989-04-27$3.47$3.47104,159——
1989-04-26$3.44$3.4449,289——
1989-04-25$3.48$3.4811,160——
1989-04-24$3.45$3.450——
1989-04-21$3.45$3.45805,371——
1989-04-20$3.40$3.40687,262——
1989-04-19$3.40$3.40779,331——
1989-04-18$3.37$3.379,300——
1989-04-17$3.33$3.33611,933——
1989-04-14$3.31$3.3151,149——
1989-04-13$3.33$3.33216,688——
1989-04-12$3.35$3.3543,710——
1989-04-11$3.35$3.35140,428——
1989-04-10$3.40$3.400——
1989-04-07$3.40$3.400——
1989-04-06$3.40$3.404,650——
1989-04-05$3.39$3.39354,326——
1989-04-04$3.37$3.3748,359——
1989-04-03$3.37$3.3716,740——
1989-03-31$3.33$3.333,720——
1989-03-30$3.33$3.3318,600——
1989-03-29$3.39$3.390——
1989-03-28$3.39$3.39139,498——
1989-03-27$3.70$3.700——
1989-03-23$3.70$3.700——
1989-03-22$3.70$3.7011,160——
1989-03-21$3.68$3.6811,990,359——
1989-03-20$3.70$3.700——
1989-03-17$3.70$3.7029,760——
1989-03-16$3.71$3.71190,648——
1989-03-15$3.71$3.710——
1989-03-14$3.71$3.715,580——
1989-03-13$3.71$3.714,650——
1989-03-10$3.68$3.6861,379——
1989-03-09$3.72$3.72930——
1989-03-08$3.71$3.7174,399——
1989-03-07$3.76$3.76312,477——
1989-03-06$3.76$3.7694,859——
1989-03-03$3.74$3.740——
1989-03-02$3.74$3.744,650——
1989-03-01$3.71$3.7118,600——
1989-02-28$3.76$3.760——
1989-02-27$3.76$3.762,790——
1989-02-24$3.76$3.76251,097——
1989-02-23$3.76$3.7618,600——
1989-02-22$3.74$3.74213,898——
1989-02-21$3.78$3.7869,749——
1989-02-17$3.76$3.760——
1989-02-16$3.76$3.760——
1989-02-15$3.76$3.76930——
1989-02-14$3.76$3.7641,850——
1989-02-13$3.76$3.760——
1989-02-10$3.76$3.76265,047——
1989-02-09$3.74$3.74297,597——
1989-02-08$3.74$3.741,025,779——
1989-02-07$3.74$3.7450,219——
1989-02-06$3.62$3.6213,950——
1989-02-03$3.62$3.622,167,806——
1989-02-02$3.58$3.58592,404——
1989-02-01$3.67$3.67208,318——
1989-01-31$3.74$3.74607,283——
1989-01-30$3.80$3.8012,090——
1989-01-27$3.80$3.8032,550——
1989-01-26$3.78$3.78331,076——
1989-01-25$3.78$3.7833,480——
1989-01-24$3.79$3.7952,079——
1989-01-23$3.79$3.79102,299——
1989-01-20$3.80$3.8010,230——
1989-01-19$3.80$3.80106,949——
1989-01-18$3.80$3.8010,230——
1989-01-17$3.80$3.8014,880——
1989-01-16$3.80$3.80132,989——
1989-01-13$3.79$3.796,510——
1989-01-12$3.80$3.809,300——
1989-01-11$3.80$3.801,252,696——
1989-01-10$3.79$3.799,300——
1989-01-09$3.79$3.7910,230——
1989-01-06$3.79$3.799,300——
1989-01-05$3.79$3.7912,090——
1989-01-04$3.80$3.8010,230——
1989-01-03$3.82$3.82130,199——