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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.94$19.341,630,400——
2020-12-30$4.98$19.493,254,500——
2020-12-29$4.95$19.382,378,700——
2020-12-28$5.01$19.619,475,000——
2020-12-24$4.96$19.421,134,600——
2020-12-23$4.95$19.382,971,400——
2020-12-22$4.77$18.672,239,600——
2020-12-21$4.77$18.674,472,000——
2020-12-18$4.90$19.184,618,300——
2020-12-17$4.91$19.222,339,900——
2020-12-16$4.88$19.102,764,900——
2020-12-15$4.92$19.264,017,100——
2020-12-14$4.84$18.952,692,900——
2020-12-11$4.78$18.714,227,200——
2020-12-10$4.91$19.223,616,900——
2020-12-09$5.02$19.654,974,400——
2020-12-08$5.00$19.575,899,100——
2020-12-07$5.05$19.775,178,400——
2020-12-04$5.21$20.4014,296,200——
2020-12-03$4.88$19.1012,828,600——
2020-12-02$4.97$19.4612,874,800——
2020-12-01$4.79$18.755,931,800——
2020-11-30$4.58$17.936,601,600——
2020-11-27$4.65$18.203,748,600——
2020-11-25$4.45$17.423,379,200——
2020-11-24$4.46$17.464,557,800——
2020-11-23$4.27$16.723,191,800——
2020-11-20$4.21$16.482,207,300——
2020-11-19$4.24$16.604,305,300——
2020-11-18$4.03$15.788,250,000——
2020-11-17$4.11$16.097,528,000——
2020-11-16$4.21$16.4816,989,700——
2020-11-13$3.74$14.642,790,000——
2020-11-12$3.57$13.983,357,200——
2020-11-11$3.64$14.253,755,700——
2020-11-10$3.62$14.175,147,200——
2020-11-09$3.43$13.437,512,100——
2020-11-06$2.92$11.432,406,000——
2020-11-05$3.01$11.783,214,300——
2020-11-04$2.84$11.123,335,700——
2020-11-03$3.07$12.023,838,300——
2020-11-02$2.91$11.393,469,200——
2020-10-30$2.89$11.314,218,000——
2020-10-29$2.75$10.774,026,400——
2020-10-28$2.74$10.733,439,600——
2020-10-27$2.82$11.042,533,800——
2020-10-26$2.88$11.273,018,100——
2020-10-23$2.92$11.433,802,700——
2020-10-22$2.89$11.313,312,800——
2020-10-21$2.84$11.121,568,600——
2020-10-20$2.87$11.233,700,300——
2020-10-19$2.74$10.732,345,600——
2020-10-16$2.72$10.654,217,100——
2020-10-15$2.65$10.371,726,200——
2020-10-14$2.62$10.261,899,200——
2020-10-13$2.63$10.303,213,900——
2020-10-12$2.76$10.801,489,000——
2020-10-09$2.80$10.962,190,100——
2020-10-08$2.84$11.121,775,700——
2020-10-07$2.81$11.001,832,700——
2020-10-06$2.83$11.085,382,600——
2020-10-05$2.81$11.002,712,000——
2020-10-02$2.78$10.881,724,500——
2020-10-01$2.76$10.802,241,500——
2020-09-30$2.74$10.733,226,600——
2020-09-29$2.70$10.574,060,400——
2020-09-28$2.76$10.803,794,700——
2020-09-25$2.68$10.493,609,900——
2020-09-24$2.66$10.416,159,800——
2020-09-23$2.49$9.756,053,800——
2020-09-22$2.53$9.904,427,000——
2020-09-21$2.56$10.026,153,200——
2020-09-18$2.73$10.696,032,900——
2020-09-17$2.83$11.082,864,300——
2020-09-16$2.82$11.042,591,400——
2020-09-15$2.82$11.045,763,500——
2020-09-14$2.91$11.393,423,800——
2020-09-11$2.86$11.202,590,100——
2020-09-10$2.91$11.394,086,200——
2020-09-09$2.94$11.512,363,800——
2020-09-08$2.91$11.393,620,900——
2020-09-04$3.04$11.907,286,700——
2020-09-03$2.84$11.128,329,400——
2020-09-02$2.80$10.963,874,700——
2020-09-01$2.88$11.273,361,300——
2020-08-31$2.89$11.312,788,800——
2020-08-28$3.06$11.983,008,100——
2020-08-27$2.96$11.592,642,300——
2020-08-26$2.95$11.552,155,900——
2020-08-25$2.93$11.472,980,900——
2020-08-24$2.88$11.272,248,500——
2020-08-21$2.83$11.082,700,200——
2020-08-20$2.88$11.273,729,600——
2020-08-19$2.93$11.478,689,400——
2020-08-18$2.93$11.475,529,900——
2020-08-17$2.97$11.632,202,700——
2020-08-14$2.97$11.633,834,800——
2020-08-13$3.02$11.823,321,700——
2020-08-12$3.08$12.062,789,300——
2020-08-11$3.13$12.254,625,000——
2020-08-10$3.03$11.863,141,500——
2020-08-07$3.00$11.744,662,600——
2020-08-06$3.09$12.103,396,000——
2020-08-05$3.13$12.253,193,900——
2020-08-04$3.26$12.764,690,700——
2020-08-03$3.15$12.333,420,200——
2020-07-31$3.07$12.025,111,800——
2020-07-30$3.19$12.494,037,400——
2020-07-29$3.45$13.512,105,800——
2020-07-28$3.52$13.782,407,400——
2020-07-27$3.49$13.666,818,700——
2020-07-24$3.56$13.941,931,500——
2020-07-23$3.59$14.052,405,400——
2020-07-22$3.63$14.213,803,800——
2020-07-21$3.58$14.016,974,700——
2020-07-20$3.61$14.135,322,800——
2020-07-17$3.63$14.211,726,400——
2020-07-16$3.66$14.332,426,300——
2020-07-15$3.67$14.371,964,600——
2020-07-14$3.59$14.054,138,900——
2020-07-13$3.53$13.824,242,700——
2020-07-10$3.55$13.903,812,600——
2020-07-09$3.42$13.393,458,100——
2020-07-08$3.53$13.823,275,500——
2020-07-07$3.54$13.863,458,100——
2020-07-06$3.68$14.413,589,000——
2020-07-02$3.53$13.823,990,700——
2020-07-01$3.35$13.112,815,800——
2020-06-30$3.40$13.314,911,700——
2020-06-29$3.42$13.392,848,000——
2020-06-26$3.30$12.923,996,300——
2020-06-25$3.48$13.625,041,100——
2020-06-24$3.35$13.113,047,300——
2020-06-23$3.52$13.784,565,000——
2020-06-22$3.42$13.392,593,200——
2020-06-19$3.38$13.232,380,600——
2020-06-18$3.41$13.352,804,100——
2020-06-17$3.47$13.582,618,800——
2020-06-16$3.49$13.664,663,200——
2020-06-15$3.45$13.513,855,600——
2020-06-12$3.51$13.744,671,700——
2020-06-11$3.37$13.194,826,100——
2020-06-10$3.68$14.415,405,300——
2020-06-09$3.83$14.993,236,000——
2020-06-08$3.98$15.584,557,800——
2020-06-05$3.90$15.276,582,000——
2020-06-04$3.63$14.213,785,800——
2020-06-03$3.54$13.863,997,500——
2020-06-02$3.34$13.074,225,300——
2020-06-01$3.19$12.493,162,700——
2020-05-29$3.11$12.173,607,000——
2020-05-28$3.20$12.533,600,100——
2020-05-27$3.22$12.614,359,100——
2020-05-26$3.09$12.104,174,000——
2020-05-22$2.82$11.043,853,900——
2020-05-21$2.80$10.962,930,800——
2020-05-20$2.80$10.964,558,400——
2020-05-19$2.79$10.927,774,500——
2020-05-18$3.02$11.823,080,800——
2020-05-15$2.79$10.922,100,200——
2020-05-14$2.81$11.004,090,500——
2020-05-13$2.75$10.772,404,400——
2020-05-12$2.82$11.043,037,900——
2020-05-11$2.87$11.232,474,800——
2020-05-08$2.94$11.511,944,200——
2020-05-07$2.86$11.203,027,000——
2020-05-06$2.91$11.391,895,600——
2020-05-05$2.98$11.672,689,100——
2020-05-04$3.04$11.901,971,900——
2020-05-01$3.12$12.211,111,800——
2020-04-30$3.20$12.533,090,100——
2020-04-29$3.39$13.273,533,000——
2020-04-28$3.12$12.214,527,700——
2020-04-27$2.88$11.274,381,700——
2020-04-24$2.76$10.803,322,000——
2020-04-23$2.83$11.083,389,200——
2020-04-22$2.76$10.802,038,400——
2020-04-21$2.67$10.455,867,100——
2020-04-20$2.83$11.082,783,800——
2020-04-17$2.89$11.312,864,800——
2020-04-16$2.80$10.964,792,100——
2020-04-15$2.93$11.472,593,600——
2020-04-14$3.17$12.413,658,400——
2020-04-13$3.20$12.532,351,300——
2020-04-09$3.23$12.642,583,800——
2020-04-08$3.19$12.492,863,500——
2020-04-07$3.09$12.105,347,000——
2020-04-06$3.14$11.614,642,400——
2020-04-03$2.93$10.843,429,700——
2020-04-02$2.85$10.546,173,900——
2020-04-01$2.90$10.734,290,700——
2020-03-31$3.06$11.325,348,200——
2020-03-30$3.26$12.063,660,700——
2020-03-27$3.35$12.394,761,300——
2020-03-26$3.62$13.394,301,900——
2020-03-25$3.47$12.848,186,900——
2020-03-24$3.25$12.025,727,600——
2020-03-23$2.97$10.995,470,500——
2020-03-20$2.99$11.0610,655,000——
2020-03-19$3.00$11.105,498,800——
2020-03-18$2.96$10.955,988,900——
2020-03-17$3.12$11.546,146,300——
2020-03-16$2.89$10.699,564,200——
2020-03-13$3.65$13.507,816,700——
2020-03-12$3.36$12.4314,453,000——
2020-03-11$3.88$14.3511,914,800——
2020-03-10$4.09$15.138,825,100——
2020-03-09$3.88$14.356,597,500——
2020-03-06$4.52$16.729,567,900——
2020-03-05$4.52$16.729,910,800——
2020-03-04$4.88$18.059,029,500——
2020-03-03$4.70$17.3912,842,700——
2020-03-02$4.87$18.0110,083,600——
2020-02-28$4.76$17.6114,256,700——
2020-02-27$4.89$18.099,088,500——
2020-02-26$5.05$18.687,510,400——
2020-02-25$5.07$18.7513,077,000——
2020-02-24$5.28$19.535,257,600——
2020-02-21$5.52$20.424,074,500——
2020-02-20$5.54$20.4912,639,200——
2020-02-19$5.51$20.388,622,500——
2020-02-18$5.55$20.5311,565,300——
2020-02-14$5.64$20.8610,646,100——
2020-02-13$5.71$21.1216,934,500——
2020-02-12$5.80$21.454,953,300——
2020-02-11$5.70$21.083,954,900——
2020-02-10$5.69$21.053,639,900——
2020-02-07$5.65$20.907,479,600——
2020-02-06$5.56$20.577,836,700——
2020-02-05$5.36$19.833,841,700——
2020-02-04$5.21$19.271,940,600——
2020-02-03$5.09$18.832,697,100——
2020-01-31$5.12$18.944,424,800——
2020-01-30$5.19$19.207,681,200——
2020-01-29$5.07$18.754,750,900——
2020-01-28$5.02$18.574,774,600——
2020-01-27$4.95$18.314,910,000——
2020-01-24$5.03$18.617,893,600——
2020-01-23$5.16$19.093,645,200——
2020-01-22$5.18$19.162,820,700——
2020-01-21$5.21$19.273,685,200——
2020-01-17$5.33$19.722,421,300——
2020-01-16$5.32$19.682,042,600——
2020-01-15$5.27$19.493,141,600——
2020-01-14$5.36$19.8313,536,600——
2020-01-13$5.48$20.275,302,600——
2020-01-10$5.49$20.316,349,600——
2020-01-09$5.61$20.752,427,000——
2020-01-08$5.60$20.711,981,600——
2020-01-07$5.54$20.493,098,300——
2020-01-06$5.62$20.793,995,300——
2020-01-03$5.58$20.643,094,900——
2020-01-02$5.72$21.162,571,200——