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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.23$2.5560,449——
1992-12-30$2.22$2.5479,049——
1992-12-29$2.22$2.5435,340——
1992-12-28$2.20$2.5251,149——
1992-12-24$2.28$2.6110,230——
1992-12-23$2.30$2.6338,130——
1992-12-22$2.33$2.665,580——
1992-12-21$2.35$2.6951,149——
1992-12-18$2.30$2.630——
1992-12-17$2.30$2.6331,620——
1992-12-16$2.34$2.6825,110——
1992-12-15$2.37$2.7132,550——
1992-12-14$2.33$2.6640,920——
1992-12-11$2.37$2.7113,020——
1992-12-10$2.31$2.6422,320——
1992-12-09$2.30$2.634,650——
1992-12-08$2.34$2.6835,340——
1992-12-07$2.33$2.6655,799——
1992-12-04$2.26$2.582,790——
1992-12-03$2.27$2.60159,958——
1992-12-02$2.26$2.58211,108——
1992-12-01$2.28$2.61143,218——
1992-11-30$2.33$2.6620,460——
1992-11-27$2.34$2.68134,849——
1992-11-25$2.31$2.6480,909——
1992-11-24$2.26$2.5812,090——
1992-11-23$2.27$2.6070,679——
1992-11-20$2.30$2.6321,390——
1992-11-19$2.35$2.69183,208——
1992-11-18$2.23$2.55102,299——
1992-11-17$2.10$2.40109,739——
1992-11-16$2.10$2.4048,359——
1992-11-13$2.15$2.46185,068——
1992-11-12$2.08$2.3850,219——
1992-11-11$2.03$2.3237,200——
1992-11-10$2.04$2.3442,780——
1992-11-09$2.06$2.3526,040——
1992-11-06$2.10$2.4066,029——
1992-11-05$2.12$2.4340,920——
1992-11-04$2.11$2.4111,160——
1992-11-03$2.11$2.4181,839——
1992-11-02$2.12$2.4353,009——
1992-10-30$2.12$2.4344,640——
1992-10-29$2.12$2.4355,799——
1992-10-28$2.15$2.4637,200——
1992-10-27$2.18$2.4988,349——
1992-10-26$2.20$2.5243,710——
1992-10-23$2.19$2.51130,199——
1992-10-22$2.26$2.58216,688——
1992-10-21$2.22$2.54281,787——
1992-10-20$2.24$2.5747,429——
1992-10-19$2.22$2.54169,258——
1992-10-16$2.12$2.4341,850——
1992-10-15$2.12$2.4378,119——
1992-10-14$2.14$2.45151,588——
1992-10-13$2.14$2.45246,447——
1992-10-12$2.27$2.604,650——
1992-10-09$2.23$2.5555,799——
1992-10-08$2.23$2.5510,230——
1992-10-07$2.22$2.5480,909——
1992-10-06$2.19$2.51165,538——
1992-10-05$2.23$2.5517,670——
1992-10-02$2.26$2.54246,447——
1992-10-01$2.16$2.4391,139——
1992-09-30$2.35$2.6420,460——
1992-09-29$2.34$2.6334,410——
1992-09-28$2.26$2.54128,339——
1992-09-25$2.26$2.54113,459——
1992-09-24$2.28$2.57230,637——
1992-09-23$2.47$2.7841,850——
1992-09-22$2.41$2.7166,029——
1992-09-21$2.47$2.7849,289——
1992-09-18$2.54$2.8670,679——
1992-09-17$2.50$2.81105,089——
1992-09-16$2.47$2.78135,779——
1992-09-15$2.72$3.05143,218——
1992-09-14$2.76$3.1073,469——
1992-09-11$2.76$3.106,510——
1992-09-10$2.80$3.14466,855——
1992-09-09$2.80$3.14232,497——
1992-09-08$2.85$3.2067,889——
1992-09-04$2.90$3.26116,249——
1992-09-03$2.90$3.2670,679——
1992-09-02$2.84$3.1993,929——
1992-09-01$2.69$3.0230,690——
1992-08-31$2.72$3.0510,230——
1992-08-28$2.67$3.0128,830——
1992-08-27$2.58$2.903,720——
1992-08-26$2.55$2.870——
1992-08-25$2.55$2.874,650——
1992-08-24$2.55$2.8711,160——
1992-08-21$2.50$2.8152,079——
1992-08-20$2.53$2.841,860——
1992-08-19$2.50$2.810——
1992-08-18$2.50$2.8126,970——
1992-08-17$2.59$2.929,300——
1992-08-14$2.58$2.9026,970——
1992-08-13$2.54$2.8651,149——
1992-08-12$2.54$2.86178,558——
1992-08-11$2.65$2.9818,600——
1992-08-10$2.70$3.042,790——
1992-08-07$2.69$3.025,580——
1992-08-06$2.70$3.044,650——
1992-08-05$2.67$3.010——
1992-08-04$2.67$3.01930——
1992-08-03$2.66$2.991,119,708——
1992-07-31$2.66$2.9929,760——
1992-07-30$2.66$2.9916,740——
1992-07-29$2.70$3.042,790——
1992-07-28$2.67$3.0146,499——
1992-07-27$2.63$2.964,650——
1992-07-24$2.63$2.9641,850——
1992-07-23$2.62$2.95147,868——
1992-07-22$2.54$2.8614,880——
1992-07-21$2.62$2.9515,810——
1992-07-20$2.63$2.96104,159——
1992-07-17$2.72$3.0518,600——
1992-07-16$2.82$3.1713,020——
1992-07-15$2.80$3.1428,830——
1992-07-14$2.85$3.20930——
1992-07-13$2.85$3.20180,418——
1992-07-10$2.88$3.2334,410——
1992-07-09$2.90$3.26244,587——
1992-07-08$2.85$3.200——
1992-07-07$2.85$3.200——
1992-07-06$2.85$3.2011,160——
1992-07-02$2.82$3.1379,049——
1992-07-01$2.88$3.1932,550——
1992-06-30$2.98$3.310——
1992-06-29$2.98$3.315,580——
1992-06-26$3.00$3.320——
1992-06-25$3.00$3.3211,160——
1992-06-24$2.96$3.282,790——
1992-06-23$2.98$3.310——
1992-06-22$2.98$3.3146,499——
1992-06-19$3.06$3.400——
1992-06-18$3.06$3.40118,109——
1992-06-17$3.02$3.359,300——
1992-06-16$3.01$3.344,650——
1992-06-15$3.01$3.3422,320——
1992-06-12$3.01$3.34120,899——
1992-06-11$3.06$3.40193,438——
1992-06-10$2.98$3.3153,939——
1992-06-09$3.01$3.346,510——
1992-06-08$3.10$3.449,300——
1992-06-05$3.10$3.4427,900——
1992-06-04$3.15$3.480——
1992-06-03$3.15$3.4832,550——
1992-06-02$3.23$3.5713,950——
1992-06-01$3.15$3.480——
1992-05-29$3.15$3.480——
1992-05-28$3.15$3.485,580——
1992-05-27$3.17$3.517,440——
1992-05-26$3.20$3.54930——
1992-05-22$3.17$3.510——
1992-05-21$3.17$3.5113,020——
1992-05-20$3.20$3.5443,710——
1992-05-19$3.17$3.5110,230——
1992-05-18$3.20$3.5414,880——
1992-05-15$3.12$3.4557,659——
1992-05-14$3.17$3.5131,620——
1992-05-13$3.13$3.4719,530——
1992-05-12$3.17$3.511,860——
1992-05-11$3.17$3.51119,039——
1992-05-08$3.06$3.4084,629——
1992-05-07$2.98$3.31930——
1992-05-06$2.94$3.267,440——
1992-05-05$2.90$3.220——
1992-05-04$2.90$3.220——
1992-05-01$2.90$3.220——
1992-04-30$2.90$3.224,650——
1992-04-29$2.98$3.310——
1992-04-28$2.98$3.310——
1992-04-27$2.98$3.310——
1992-04-24$2.98$3.31101,369——
1992-04-23$2.97$3.29111,599——
1992-04-22$2.98$3.31930——
1992-04-21$2.93$3.2517,670——
1992-04-20$2.96$3.28141,358——
1992-04-16$2.94$3.2612,090——
1992-04-15$2.94$3.261,860——
1992-04-14$2.94$3.261,860——
1992-04-13$2.93$3.250——
1992-04-10$2.93$3.2547,429——
1992-04-09$2.85$3.1610,230——
1992-04-08$2.86$3.1773,469——
1992-04-07$2.88$3.195,580——
1992-04-06$2.84$3.142,790——
1992-04-03$2.90$3.2211,160——
1992-04-02$2.92$3.2314,880——
1992-04-01$2.90$3.2292,069——
1992-03-31$2.96$3.280——
1992-03-30$2.96$3.2812,090——
1992-03-27$2.85$3.1610,230——
1992-03-26$2.82$3.130——
1992-03-25$2.82$3.135,580——
1992-03-24$2.85$3.169,300——
1992-03-23$2.90$3.226,510——
1992-03-20$2.90$3.2219,530——
1992-03-19$2.97$3.292,790——
1992-03-18$2.97$3.290——
1992-03-17$2.97$3.291,860——
1992-03-16$2.93$3.2510,230——
1992-03-13$2.98$3.317,440——
1992-03-12$2.96$3.282,790——
1992-03-11$3.01$3.340——
1992-03-10$3.01$3.340——
1992-03-09$3.01$3.340——
1992-03-06$3.01$3.3410,230——
1992-03-05$3.01$3.342,790——
1992-03-04$3.04$3.379,300——
1992-03-03$3.12$3.45102,299——
1992-03-02$3.12$3.454,650——
1992-02-28$3.04$3.3714,880——
1992-02-27$3.09$3.4338,130——
1992-02-26$3.01$3.340——
1992-02-25$3.01$3.340——
1992-02-24$3.01$3.3412,090——
1992-02-21$2.96$3.280——
1992-02-20$2.96$3.28930——
1992-02-19$2.96$3.283,720——
1992-02-18$2.96$3.289,300——
1992-02-14$3.00$3.3226,970——
1992-02-13$3.09$3.434,650——
1992-02-12$3.15$3.48223,198——
1992-02-11$3.10$3.441,860——
1992-02-10$3.09$3.4388,349——
1992-02-07$3.12$3.45116,249——
1992-02-06$3.23$3.5723,250——
1992-02-05$3.20$3.54132,059——
1992-02-04$3.12$3.4594,859——
1992-02-03$3.06$3.40190,648——
1992-01-31$3.01$3.3420,460——
1992-01-30$3.00$3.328,370——
1992-01-29$2.96$3.2829,760——
1992-01-28$2.93$3.2513,020——
1992-01-27$2.93$3.251,860——
1992-01-24$2.93$3.2512,090——
1992-01-23$2.96$3.2811,160——
1992-01-22$2.93$3.2516,740——
1992-01-21$2.92$3.2348,359——
1992-01-20$2.88$3.197,440——
1992-01-17$2.88$3.1921,390——
1992-01-16$2.90$3.223,720——
1992-01-15$2.93$3.2516,740——
1992-01-14$2.92$3.230——
1992-01-13$2.92$3.23325,496——
1992-01-10$3.01$3.3442,780——
1992-01-09$3.09$3.43511,494——
1992-01-08$3.10$3.4417,670——
1992-01-07$3.05$3.3850,219——
1992-01-06$3.01$3.342,790——
1992-01-03$3.00$3.2870,679——
1992-01-02$2.98$3.26256,677——