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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.58$20.642,162,200——
2019-12-30$5.56$20.573,048,700——
2019-12-27$5.59$20.682,135,900——
2019-12-26$5.59$20.681,935,100——
2019-12-24$5.54$20.491,136,900——
2019-12-23$5.58$20.642,859,800——
2019-12-20$5.60$20.713,826,800——
2019-12-19$5.64$20.865,349,900——
2019-12-18$5.59$20.685,090,600——
2019-12-17$5.58$20.643,945,800——
2019-12-16$5.57$20.605,083,700——
2019-12-13$5.46$20.2011,606,700——
2019-12-12$5.45$20.1616,828,200——
2019-12-11$5.24$19.389,196,800——
2019-12-10$5.22$19.3113,812,500——
2019-12-09$5.22$19.316,410,200——
2019-12-06$5.25$19.428,027,400——
2019-12-05$5.23$19.359,600,000——
2019-12-04$5.20$19.238,146,800——
2019-12-03$5.15$19.057,519,700——
2019-12-02$5.16$19.095,304,300——
2019-11-29$5.23$19.357,755,900——
2019-11-27$5.25$19.4224,333,300——
2019-11-26$5.22$19.317,701,400——
2019-11-25$5.32$19.684,401,000——
2019-11-22$5.28$19.533,967,900——
2019-11-21$5.25$19.423,349,300——
2019-11-20$5.24$19.384,434,500——
2019-11-19$5.28$19.532,654,200——
2019-11-18$5.25$19.422,253,700——
2019-11-15$5.29$19.572,576,000——
2019-11-14$5.24$19.382,508,200——
2019-11-13$5.23$19.352,734,300——
2019-11-12$5.41$20.012,036,400——
2019-11-11$5.47$20.231,951,300——
2019-11-08$5.46$20.202,786,700——
2019-11-07$5.47$20.233,629,900——
2019-11-06$5.38$19.904,399,200——
2019-11-05$5.51$20.383,575,000——
2019-11-04$5.43$20.092,258,000——
2019-11-01$5.29$19.573,873,000——
2019-10-31$5.23$19.353,878,200——
2019-10-30$5.25$19.424,161,800——
2019-10-29$5.38$19.905,233,100——
2019-10-28$5.41$20.013,533,500——
2019-10-25$5.42$20.054,256,200——
2019-10-24$5.43$20.092,747,900——
2019-10-23$5.48$20.272,304,800——
2019-10-22$5.41$20.015,450,000——
2019-10-21$5.47$20.232,838,200——
2019-10-18$5.38$19.903,246,000——
2019-10-17$5.30$19.604,511,100——
2019-10-16$5.31$19.644,046,500——
2019-10-15$5.25$19.424,750,100——
2019-10-14$5.12$18.942,972,300——
2019-10-11$5.18$19.165,864,800——
2019-10-10$5.10$18.463,303,700——
2019-10-09$4.98$18.022,833,300——
2019-10-08$4.95$17.913,339,000——
2019-10-07$5.04$18.243,626,500——
2019-10-04$5.03$18.202,919,000——
2019-10-03$4.99$18.064,203,300——
2019-10-02$4.98$18.023,282,400——
2019-10-01$5.13$18.572,863,000——
2019-09-30$5.20$18.822,105,900——
2019-09-27$5.18$18.752,405,500——
2019-09-26$5.13$18.575,534,600——
2019-09-25$5.12$18.532,463,300——
2019-09-24$5.10$18.462,974,100——
2019-09-23$5.15$18.643,168,000——
2019-09-20$5.34$19.337,088,500——
2019-09-19$5.24$18.962,073,900——
2019-09-18$5.20$18.821,963,700——
2019-09-17$5.20$18.822,471,800——
2019-09-16$5.26$19.041,860,100——
2019-09-13$5.35$19.365,649,800——
2019-09-12$5.25$19.005,348,100——
2019-09-11$5.16$18.672,866,400——
2019-09-10$5.24$18.965,032,200——
2019-09-09$5.08$18.393,315,100——
2019-09-06$4.95$17.912,199,500——
2019-09-05$4.95$17.914,091,300——
2019-09-04$4.77$17.264,812,000——
2019-09-03$4.70$17.012,576,000——
2019-08-30$4.75$17.191,862,100——
2019-08-29$4.76$17.231,982,100——
2019-08-28$4.71$17.053,472,800——
2019-08-27$4.71$17.052,660,100——
2019-08-26$4.76$17.233,066,500——
2019-08-23$4.68$16.943,400,800——
2019-08-22$4.79$17.342,658,300——
2019-08-21$4.68$16.942,828,900——
2019-08-20$4.62$16.724,294,200——
2019-08-19$4.71$17.052,944,700——
2019-08-16$4.82$17.444,147,900——
2019-08-15$4.69$16.974,102,100——
2019-08-14$4.71$17.0510,581,800——
2019-08-13$4.85$17.5521,161,400——
2019-08-12$4.76$17.233,095,800——
2019-08-09$4.95$17.912,928,400——
2019-08-08$4.98$18.022,679,400——
2019-08-07$4.94$17.884,706,500——
2019-08-06$4.94$17.885,513,500——
2019-08-05$4.94$17.884,210,400——
2019-08-02$5.02$18.175,565,900——
2019-08-01$4.98$18.025,029,000——
2019-07-31$5.11$18.494,037,800——
2019-07-30$5.18$18.753,188,100——
2019-07-29$5.31$19.221,631,800——
2019-07-26$5.37$19.432,418,200——
2019-07-25$5.39$19.512,629,900——
2019-07-24$5.41$19.581,991,600——
2019-07-23$5.41$19.581,818,500——
2019-07-22$5.29$19.151,961,000——
2019-07-19$5.35$19.361,945,100——
2019-07-18$5.43$19.653,126,000——
2019-07-17$5.47$19.803,210,300——
2019-07-16$5.53$20.014,793,600——
2019-07-15$5.56$20.128,618,000——
2019-07-12$5.51$19.941,780,300——
2019-07-11$5.55$20.092,057,000——
2019-07-10$5.54$20.052,858,400——
2019-07-09$5.47$19.806,498,600——
2019-07-08$5.56$20.122,121,400——
2019-07-05$5.68$20.563,070,700——
2019-07-03$5.62$20.342,047,500——
2019-07-02$5.55$20.091,952,200——
2019-07-01$5.59$20.231,889,600——
2019-06-28$5.56$20.122,193,600——
2019-06-27$5.56$20.122,250,000——
2019-06-26$5.55$20.092,245,600——
2019-06-25$5.52$19.982,898,900——
2019-06-24$5.57$20.162,682,800——
2019-06-21$5.56$20.1237,740,500——
2019-06-20$5.63$20.3822,136,700——
2019-06-19$5.59$20.234,082,100——
2019-06-18$5.48$19.832,657,000——
2019-06-17$5.45$19.721,685,300——
2019-06-14$5.49$19.876,742,500——
2019-06-13$5.56$20.121,495,400——
2019-06-12$5.58$20.192,322,300——
2019-06-11$5.69$20.593,335,400——
2019-06-10$5.72$20.702,420,100——
2019-06-07$5.59$20.231,717,500——
2019-06-06$5.60$20.273,128,400——
2019-06-05$5.60$20.272,156,000——
2019-06-04$5.67$20.522,384,100——
2019-06-03$5.47$19.803,579,000——
2019-05-31$5.43$19.653,176,400——
2019-05-30$5.67$20.521,735,700——
2019-05-29$5.62$20.342,227,900——
2019-05-28$5.60$20.271,582,500——
2019-05-24$5.66$20.481,541,100——
2019-05-23$5.58$20.192,449,400——
2019-05-22$5.62$20.342,192,900——
2019-05-21$5.75$20.811,684,200——
2019-05-20$5.69$20.592,330,800——
2019-05-17$5.72$20.701,755,700——
2019-05-16$5.78$20.921,740,700——
2019-05-15$5.69$20.593,308,600——
2019-05-14$5.69$20.593,615,800——
2019-05-13$5.59$20.232,377,900——
2019-05-10$5.81$21.033,692,200——
2019-05-09$5.76$20.853,570,600——
2019-05-08$5.78$20.922,787,200——
2019-05-07$5.74$20.773,153,600——
2019-05-06$5.92$21.433,054,300——
2019-05-03$6.02$21.791,766,400——
2019-05-02$5.99$21.681,987,900——
2019-05-01$6.02$21.791,924,900——
2019-04-30$6.09$22.041,771,200——
2019-04-29$6.09$22.041,680,900——
2019-04-26$6.02$21.791,835,700——
2019-04-25$5.98$21.641,926,400——
2019-04-24$6.04$21.862,898,700——
2019-04-23$6.15$22.261,990,400——
2019-04-22$6.27$22.691,300,400——
2019-04-18$6.29$22.762,632,500——
2019-04-17$6.40$23.164,191,800——
2019-04-16$6.28$22.733,381,000——
2019-04-15$6.21$22.471,572,200——
2019-04-12$6.24$22.583,704,100——
2019-04-11$6.06$21.931,734,000——
2019-04-10$6.01$21.752,308,900——
2019-04-09$6.03$21.826,320,600——
2019-04-08$6.05$21.902,644,600——
2019-04-05$6.20$21.785,980,900——
2019-04-04$6.19$21.742,944,500——
2019-04-03$6.10$21.433,345,100——
2019-04-02$6.01$21.114,492,800——
2019-04-01$5.99$21.046,176,400——
2019-03-29$5.73$20.132,927,800——
2019-03-28$5.69$19.992,557,400——
2019-03-27$5.78$20.304,614,800——
2019-03-26$5.79$20.345,662,500——
2019-03-25$5.84$20.524,050,000——
2019-03-22$5.83$20.486,179,500——
2019-03-21$6.09$21.392,793,700——
2019-03-20$6.15$21.603,099,000——
2019-03-19$6.20$21.782,996,400——
2019-03-18$6.18$21.711,944,800——
2019-03-15$6.08$21.361,831,900——
2019-03-14$5.97$20.971,728,500——
2019-03-13$5.97$20.972,212,500——
2019-03-12$5.87$20.622,107,600——
2019-03-11$5.86$20.592,423,400——
2019-03-08$5.80$20.373,666,500——
2019-03-07$5.81$20.414,152,100——
2019-03-06$6.07$21.322,236,500——
2019-03-05$6.01$21.113,165,000——
2019-03-04$6.05$21.253,597,300——
2019-03-01$6.15$21.603,708,900——
2019-02-28$6.18$21.713,592,400——
2019-02-27$6.13$21.532,892,600——
2019-02-26$5.97$20.971,660,900——
2019-02-25$5.96$20.942,128,900——
2019-02-22$5.95$20.902,103,900——
2019-02-21$5.89$20.693,128,000——
2019-02-20$5.98$21.014,885,800——
2019-02-19$5.90$20.731,631,700——
2019-02-15$5.89$20.693,264,100——
2019-02-14$5.72$20.092,202,300——
2019-02-13$5.78$20.302,084,700——
2019-02-12$5.90$20.736,349,300——
2019-02-11$5.78$20.301,622,100——
2019-02-08$5.79$20.342,636,600——
2019-02-07$5.80$20.373,012,600——
2019-02-06$5.96$20.942,449,000——
2019-02-05$6.00$21.082,009,400——
2019-02-04$5.97$20.973,416,200——
2019-02-01$5.96$20.943,438,600——
2019-01-31$5.97$20.973,468,600——
2019-01-30$6.07$21.321,785,000——
2019-01-29$6.02$21.152,250,100——
2019-01-28$6.07$21.324,120,800——
2019-01-25$6.10$21.434,431,700——
2019-01-24$5.93$20.833,311,700——
2019-01-23$5.99$21.043,911,800——
2019-01-22$5.90$20.734,892,000——
2019-01-18$5.95$20.904,240,200——
2019-01-17$5.79$20.344,043,700——
2019-01-16$5.86$20.593,628,500——
2019-01-15$5.76$20.235,144,100——
2019-01-14$5.79$20.346,021,400——
2019-01-11$5.79$20.3410,369,000——
2019-01-10$5.76$20.233,565,100——
2019-01-09$5.70$20.023,218,800——
2019-01-08$5.60$19.672,190,700——
2019-01-07$5.55$19.504,206,300——
2019-01-04$5.54$19.464,078,400——
2019-01-03$5.33$18.724,583,600——
2019-01-02$5.31$18.653,799,800——