Banco Bilbao Vizcaya Argentaria, S.A. (BBVA) stock
BBVANYSECommercial Banks, NECFiscal year ends December 31Also trades as BBVXF
Financials through fiscal 2025, year ended Dec 31, 2025Score 2/30
$25.92+0.00 (0.00%)
Close on Nov 13, 2026
Price history
Banco Bilbao Vizcaya Argentaria share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$25.92
0.00% on the day
52-week range
$20.21 – $29.64
-12.6% from the high
Change over 52 weeks
+19.9%
From $21.61 on Nov 13, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $25.96 | $26.01 | $25.90 | $25.92 | 0.00% | 1,106,791 |
| Nov 12, 2026 | $26.13 | $26.17 | $25.86 | $25.92 | -1.11% | 948,573 |
| Nov 11, 2026 | $26.09 | $26.26 | $25.98 | $26.21 | -1.06% | 1,094,543 |
| Nov 10, 2026 | $26.70 | $26.76 | $26.25 | $26.49 | +0.19% | 1,397,269 |
| Nov 9, 2026 | $26.12 | $26.48 | $25.99 | $26.44 | +5.55% | 2,283,441 |
| Nov 6, 2026 | $25.18 | $25.50 | $25.04 | $25.05 | -1.96% | 2,375,376 |
| Nov 5, 2026 | $25.97 | $26.00 | $25.25 | $25.55 | +0.31% | 3,742,548 |
| Nov 4, 2026 | $25.35 | $25.53 | $25.11 | $25.47 | +6.13% | 1,943,174 |
| Nov 3, 2026 | $24.14 | $24.22 | $23.95 | $24.00 | +0.25% | 1,513,828 |
| Nov 2, 2026 | $23.84 | $24.21 | $23.81 | $23.94 | +2.13% | 1,897,607 |
| Oct 30, 2026 | $23.84 | $23.88 | $23.25 | $23.44 | -4.13% | 2,856,079 |
| Oct 29, 2026 | $24.22 | $24.50 | $24.14 | $24.45 | -2.24% | 2,031,218 |
| Oct 28, 2026 | $25.23 | $25.24 | $24.82 | $25.01 | -0.91% | 1,518,141 |
| Oct 27, 2026 | $25.23 | $25.39 | $25.10 | $25.24 | -0.39% | 1,196,134 |
| Oct 26, 2026 | $25.39 | $25.49 | $25.23 | $25.34 | +1.85% | 1,924,895 |
| Oct 23, 2026 | $24.60 | $24.93 | $24.49 | $24.88 | -0.60% | 1,789,214 |
| Oct 22, 2026 | $25.20 | $25.35 | $24.86 | $25.03 | -2.95% | 1,360,326 |
| Oct 21, 2026 | $25.94 | $25.99 | $25.60 | $25.79 | +1.18% | 1,208,272 |
| Oct 20, 2026 | $25.28 | $25.83 | $25.25 | $25.49 | +0.95% | 1,130,293 |
| Oct 19, 2026 | $25.35 | $25.53 | $25.24 | $25.25 | -1.83% | 1,120,705 |
| Oct 16, 2026 | $26.18 | $26.25 | $25.61 | $25.72 | -0.89% | 1,267,828 |
| Oct 15, 2026 | $25.69 | $25.96 | $25.55 | $25.95 | +0.74% | 1,475,715 |
| Oct 14, 2026 | $25.78 | $25.81 | $25.55 | $25.76 | -2.53% | 1,380,922 |
| Oct 13, 2026 | $26.40 | $26.55 | $26.29 | $26.43 | +0.92% | 3,629,458 |
| Oct 12, 2026 | $26.21 | $26.34 | $26.15 | $26.19 | +0.27% | 879,037 |
| Oct 9, 2026 | $26.19 | $26.20 | $25.81 | $26.12 | -0.19% | 1,937,507 |
| Oct 8, 2026 | $26.06 | $26.22 | $25.74 | $26.17 | -0.30% | 2,063,643 |
| Oct 7, 2026 | $26.09 | $26.39 | $26.01 | $26.25 | -3.31% | 2,531,587 |
| Oct 6, 2026 | $27.33 | $27.43 | $27.14 | $27.15 | +0.78% | 1,512,129 |
| Oct 5, 2026 | $26.72 | $27.02 | $26.67 | $26.94 | -0.15% | 1,535,917 |
| Oct 2, 2026 | $26.31 | $26.98 | $26.24 | $26.98 | +0.41% | 1,718,594 |
| Oct 1, 2026 | $27.49 | $27.53 | $26.63 | $26.87 | -3.59% | 1,893,817 |
| Sep 30, 2026 | $28.38 | $28.44 | $27.83 | $27.87 | -2.69% | 1,783,586 |
| Sep 29, 2026 | $28.70 | $28.71 | $28.31 | $28.64 | -0.56% | 1,207,507 |
| Sep 28, 2026 | $28.87 | $28.99 | $28.59 | $28.80 | -0.24% | 2,173,554 |
| Sep 25, 2026 | $28.66 | $28.93 | $28.48 | $28.87 | +1.40% | 1,759,942 |
| Sep 24, 2026 | $28.38 | $28.59 | $28.23 | $28.47 | +1.35% | 1,662,217 |
| Sep 23, 2026 | $28.47 | $28.53 | $28.07 | $28.09 | -2.02% | 1,141,837 |
| Sep 22, 2026 | $29.04 | $29.05 | $28.46 | $28.67 | -0.83% | 1,142,348 |
| Sep 21, 2026 | $28.81 | $28.97 | $28.73 | $28.91 | +1.94% | 826,742 |
| Sep 18, 2026 | $28.27 | $28.46 | $28.13 | $28.36 | -1.63% | 2,403,078 |
| Sep 17, 2026 | $28.68 | $28.92 | $28.61 | $28.83 | +2.60% | 1,205,458 |
| Sep 16, 2026 | $28.54 | $28.69 | $27.94 | $28.10 | -2.53% | 1,857,102 |
| Sep 15, 2026 | $28.90 | $28.96 | $28.58 | $28.83 | -0.93% | 943,136 |
| Sep 14, 2026 | $29.05 | $29.23 | $28.74 | $29.10 | -1.52% | 1,144,256 |
| Sep 11, 2026 | $29.34 | $29.55 | $29.26 | $29.55 | +2.46% | 979,279 |
| Sep 10, 2026 | $28.99 | $29.13 | $28.78 | $28.84 | -0.83% | 777,384 |
| Sep 9, 2026 | $28.96 | $29.13 | $28.87 | $29.08 | -0.72% | 1,077,692 |
| Sep 8, 2026 | $29.41 | $29.47 | $29.25 | $29.29 | -0.75% | 829,444 |
| Sep 4, 2026 | $29.27 | $29.56 | $29.27 | $29.51 | -0.44% | 743,147 |
| Sep 3, 2026 | $29.43 | $29.64 | $29.31 | $29.64 | +1.65% | 1,204,267 |
| Sep 2, 2026 | $29.04 | $29.18 | $28.94 | $29.16 | +1.82% | 974,204 |
| Sep 1, 2026 | $28.95 | $29.06 | $28.59 | $28.64 | -1.10% | 1,240,432 |
| Aug 31, 2026 | $29.15 | $29.18 | $28.90 | $28.96 | -0.14% | 800,993 |
| Aug 28, 2026 | $28.99 | $29.07 | $28.87 | $29.00 | +1.08% | 1,741,211 |
| Aug 27, 2026 | $28.93 | $28.96 | $28.67 | $28.69 | -1.17% | 900,037 |
| Aug 26, 2026 | $29.20 | $29.20 | $28.99 | $29.03 | +0.28% | 1,245,853 |
| Aug 25, 2026 | $28.88 | $28.95 | $28.63 | $28.95 | -0.89% | 985,869 |
| Aug 24, 2026 | $29.08 | $29.32 | $29.07 | $29.21 | +0.59% | 1,242,034 |
| Aug 21, 2026 | $28.90 | $29.13 | $28.86 | $29.04 | +1.43% | 1,372,375 |
| Aug 20, 2026 | $28.60 | $28.74 | $28.47 | $28.63 | +0.35% | 1,626,931 |
| Aug 19, 2026 | $28.90 | $28.93 | $28.52 | $28.53 | -0.90% | 1,731,387 |
| Aug 18, 2026 | $29.02 | $29.11 | $28.72 | $28.79 | -0.03% | 1,056,369 |
| Aug 17, 2026 | $28.82 | $28.90 | $28.69 | $28.80 | +0.35% | 2,453,646 |
| Aug 14, 2026 | $28.78 | $28.86 | $28.69 | $28.70 | +0.17% | 1,896,781 |
| Aug 13, 2026 | $28.90 | $28.94 | $28.61 | $28.65 | +0.53% | 2,449,497 |
| Aug 12, 2026 | $28.67 | $28.70 | $28.48 | $28.50 | 0.00% | 1,861,511 |
| Aug 11, 2026 | $28.67 | $28.74 | $28.47 | $28.50 | +0.53% | 1,574,793 |
| Aug 10, 2026 | $28.54 | $28.58 | $28.35 | $28.35 | 0.00% | 1,294,528 |
| Aug 7, 2026 | $28.58 | $28.62 | $28.29 | $28.35 | +0.75% | 1,597,049 |
| Aug 6, 2026 | $28.60 | $28.65 | $28.10 | $28.14 | +0.25% | 2,371,780 |
| Aug 5, 2026 | $28.09 | $28.21 | $27.91 | $28.07 | -0.18% | 3,415,121 |
| Aug 4, 2026 | $28.30 | $28.48 | $27.93 | $28.12 | -0.85% | 1,845,837 |
| Aug 3, 2026 | $28.19 | $28.39 | $28.12 | $28.36 | +1.47% | 1,901,232 |
| Jul 31, 2026 | $27.73 | $28.05 | $27.50 | $27.95 | +1.27% | 2,253,994 |
| Jul 30, 2026 | $27.28 | $27.60 | $27.17 | $27.60 | +7.56% | 3,161,775 |
| Jul 29, 2026 | $25.96 | $26.19 | $25.65 | $25.66 | -3.24% | 1,412,780 |
| Jul 28, 2026 | $26.25 | $26.57 | $26.18 | $26.52 | -0.26% | 1,074,020 |
| Jul 27, 2026 | $26.42 | $26.59 | $26.31 | $26.59 | +2.47% | 1,140,384 |
| Jul 24, 2026 | $25.77 | $26.03 | $25.75 | $25.95 | +2.53% | 993,222 |
| Jul 23, 2026 | $25.43 | $25.46 | $25.19 | $25.31 | -3.51% | 790,504 |
| Jul 22, 2026 | $26.21 | $26.35 | $26.13 | $26.23 | +2.22% | 1,131,811 |
| Jul 21, 2026 | $25.61 | $25.79 | $25.50 | $25.66 | +2.15% | 753,399 |
| Jul 20, 2026 | $25.24 | $25.37 | $25.09 | $25.12 | -0.08% | 915,886 |
| Jul 17, 2026 | $24.93 | $25.27 | $24.90 | $25.14 | -2.18% | 864,791 |
| Jul 16, 2026 | $25.46 | $25.85 | $25.42 | $25.70 | +0.63% | 1,523,194 |
| Jul 15, 2026 | $25.46 | $25.59 | $25.20 | $25.54 | -0.51% | 1,088,707 |
| Jul 14, 2026 | $25.63 | $25.97 | $25.58 | $25.67 | +1.10% | 1,114,669 |
| Jul 13, 2026 | $25.69 | $25.73 | $25.31 | $25.39 | -1.17% | 1,033,215 |
| Jul 10, 2026 | $25.67 | $25.81 | $25.49 | $25.69 | +1.30% | 1,044,245 |
| Jul 9, 2026 | $25.40 | $25.47 | $25.10 | $25.36 | +0.16% | 1,491,256 |
| Jul 8, 2026 | $25.24 | $25.34 | $24.89 | $25.32 | -2.88% | 1,060,100 |
| Jul 7, 2026 | $26.31 | $26.40 | $25.93 | $26.07 | -0.27% | 1,781,315 |
| Jul 6, 2026 | $25.88 | $26.14 | $25.81 | $26.14 | +2.11% | 1,591,337 |
| Jul 2, 2026 | $25.73 | $25.86 | $25.43 | $25.60 | +2.48% | 1,061,233 |
| Jul 1, 2026 | $24.78 | $25.03 | $24.74 | $24.98 | -0.32% | 795,570 |
| Jun 30, 2026 | $24.74 | $25.07 | $24.65 | $25.06 | +1.42% | 1,238,094 |
| Jun 29, 2026 | $24.46 | $24.71 | $24.40 | $24.71 | +1.40% | 1,206,072 |
| Jun 26, 2026 | $24.48 | $24.57 | $24.24 | $24.37 | -0.65% | 1,203,447 |
| Jun 25, 2026 | $24.44 | $24.73 | $24.31 | $24.53 | +1.53% | 1,206,313 |
| Jun 24, 2026 | $24.20 | $24.27 | $23.98 | $24.16 | -1.83% | 1,651,549 |
| Jun 23, 2026 | $24.62 | $24.80 | $24.55 | $24.61 | -0.97% | 1,668,761 |
| Jun 22, 2026 | $24.95 | $25.00 | $24.73 | $24.85 | +1.51% | 1,948,310 |
| Jun 18, 2026 | $24.58 | $24.78 | $24.46 | $24.48 | +0.04% | 2,564,778 |
| Jun 17, 2026 | $24.90 | $25.10 | $24.43 | $24.47 | +0.33% | 1,577,170 |
| Jun 16, 2026 | $24.32 | $24.61 | $24.32 | $24.39 | +2.35% | 1,554,838 |
| Jun 15, 2026 | $23.97 | $24.00 | $23.77 | $23.83 | +2.10% | 1,674,889 |
| Jun 12, 2026 | $23.13 | $23.37 | $23.01 | $23.34 | +0.82% | 3,600,893 |
| Jun 11, 2026 | $22.15 | $23.18 | $22.10 | $23.15 | +5.13% | 3,420,404 |
| Jun 10, 2026 | $22.38 | $22.46 | $22.01 | $22.02 | -2.26% | 2,490,152 |
| Jun 9, 2026 | $22.83 | $22.84 | $22.10 | $22.53 | +0.72% | 1,410,566 |
| Jun 8, 2026 | $22.58 | $22.65 | $22.26 | $22.37 | +0.68% | 2,052,263 |
| Jun 5, 2026 | $22.67 | $22.67 | $22.09 | $22.22 | -2.67% | 2,052,658 |
| Jun 4, 2026 | $22.88 | $22.91 | $22.68 | $22.83 | +0.79% | 1,463,782 |
| Jun 3, 2026 | $23.02 | $23.02 | $22.57 | $22.65 | -2.75% | 1,164,034 |
| Jun 2, 2026 | $23.15 | $23.32 | $23.06 | $23.29 | +0.52% | 1,120,809 |
| Jun 1, 2026 | $22.82 | $23.28 | $22.77 | $23.17 | -0.94% | 1,653,393 |
| May 29, 2026 | $23.51 | $23.67 | $23.31 | $23.39 | +1.12% | 1,022,197 |
| May 28, 2026 | $22.90 | $23.31 | $22.89 | $23.13 | -0.60% | 1,446,677 |
| May 27, 2026 | $23.39 | $23.47 | $23.25 | $23.27 | +0.09% | 1,288,299 |
| May 26, 2026 | $23.29 | $23.42 | $23.11 | $23.25 | +3.93% | 1,250,997 |
| May 22, 2026 | $22.64 | $22.66 | $22.27 | $22.37 | -1.50% | 1,386,863 |
| May 21, 2026 | $22.43 | $22.76 | $22.00 | $22.71 | -0.09% | 1,517,444 |
| May 20, 2026 | $21.99 | $22.78 | $21.99 | $22.73 | +5.09% | 1,717,764 |
| May 19, 2026 | $21.87 | $22.00 | $21.61 | $21.63 | -1.86% | 2,065,432 |
| May 18, 2026 | $21.97 | $22.15 | $21.83 | $22.04 | +0.69% | 1,785,628 |
| May 15, 2026 | $21.83 | $21.99 | $21.78 | $21.89 | -0.27% | 1,368,420 |
| May 14, 2026 | $22.09 | $22.21 | $21.89 | $21.95 | +0.69% | 1,492,637 |
| May 13, 2026 | $21.51 | $21.90 | $21.51 | $21.80 | -0.05% | 1,423,573 |
| May 12, 2026 | $21.72 | $21.85 | $21.63 | $21.81 | -0.59% | 1,612,006 |
| May 11, 2026 | $22.29 | $22.29 | $21.90 | $21.94 | -1.53% | 1,380,454 |
| May 8, 2026 | $22.42 | $22.52 | $22.21 | $22.28 | +1.87% | 1,108,690 |
| May 7, 2026 | $22.34 | $22.41 | $21.81 | $21.87 | -1.31% | 1,693,149 |
| May 6, 2026 | $22.14 | $22.23 | $22.05 | $22.16 | +3.60% | 962,690 |
| May 5, 2026 | $21.18 | $21.43 | $21.17 | $21.39 | +2.69% | 1,001,018 |
| May 4, 2026 | $21.21 | $21.26 | $20.70 | $20.83 | -5.32% | 1,952,510 |
| May 1, 2026 | $21.75 | $22.18 | $21.75 | $22.00 | -0.54% | 740,321 |
| Apr 30, 2026 | $21.80 | $22.12 | $21.72 | $22.12 | +3.90% | 1,646,888 |
| Apr 29, 2026 | $21.93 | $21.93 | $21.25 | $21.29 | -3.45% | 1,778,960 |
| Apr 28, 2026 | $21.95 | $22.07 | $21.91 | $22.05 | +0.18% | 1,451,369 |
| Apr 27, 2026 | $21.92 | $22.05 | $21.72 | $22.01 | +0.64% | 1,953,643 |
| Apr 24, 2026 | $21.67 | $21.92 | $21.60 | $21.87 | +1.16% | 1,108,042 |
| Apr 23, 2026 | $21.91 | $21.98 | $21.36 | $21.62 | -3.01% | 4,039,064 |
| Apr 22, 2026 | $22.45 | $22.45 | $22.24 | $22.29 | -0.80% | 1,394,381 |
| Apr 21, 2026 | $22.92 | $23.01 | $22.39 | $22.47 | -3.15% | 2,161,188 |
| Apr 20, 2026 | $23.27 | $23.31 | $22.97 | $23.20 | -2.73% | 2,338,517 |
| Apr 17, 2026 | $23.85 | $24.14 | $23.78 | $23.85 | +3.83% | 1,023,578 |
| Apr 16, 2026 | $23.28 | $23.34 | $22.89 | $22.97 | -1.46% | 935,658 |
| Apr 15, 2026 | $23.34 | $23.41 | $23.24 | $23.31 | -1.27% | 979,986 |
| Apr 14, 2026 | $23.53 | $23.74 | $23.51 | $23.61 | +0.81% | 1,236,594 |
| Apr 13, 2026 | $22.84 | $23.43 | $22.84 | $23.42 | +1.56% | 3,738,897 |
| Apr 10, 2026 | $23.10 | $23.23 | $22.99 | $23.06 | +1.59% | 1,305,520 |
| Apr 9, 2026 | $22.43 | $22.77 | $22.31 | $22.70 | -2.95% | 4,317,607 |
| Apr 8, 2026 | $23.80 | $23.85 | $23.20 | $23.39 | +5.27% | 1,365,687 |
| Apr 7, 2026 | $21.88 | $22.28 | $21.71 | $22.22 | +1.83% | 1,782,431 |
| Apr 6, 2026 | $22.10 | $22.10 | $21.82 | $21.82 | -0.46% | 1,501,753 |
| Apr 2, 2026 | $21.24 | $21.92 | $21.08 | $21.92 | +0.46% | 1,503,099 |
| Apr 1, 2026 | $21.91 | $22.01 | $21.69 | $21.82 | +0.74% | 1,059,282 |
| Mar 31, 2026 | $20.93 | $21.66 | $20.88 | $21.66 | +6.54% | 1,871,944 |
| Mar 30, 2026 | $20.62 | $20.69 | $20.26 | $20.33 | -0.44% | 2,404,831 |
| Mar 27, 2026 | $20.63 | $20.87 | $20.32 | $20.42 | -2.39% | 1,635,150 |
| Mar 26, 2026 | $21.17 | $21.33 | $20.92 | $20.92 | -2.65% | 1,226,501 |
| Mar 25, 2026 | $21.71 | $21.79 | $21.39 | $21.49 | +0.66% | 2,460,648 |
| Mar 24, 2026 | $20.84 | $21.52 | $20.73 | $21.35 | -0.42% | 4,941,501 |
| Mar 23, 2026 | $21.08 | $21.81 | $21.08 | $21.44 | +4.38% | 3,033,100 |
| Mar 20, 2026 | $21.10 | $21.10 | $20.37 | $20.54 | -1.91% | 3,153,342 |
| Mar 19, 2026 | $20.26 | $21.05 | $20.25 | $20.94 | +0.82% | 2,387,556 |
| Mar 18, 2026 | $20.95 | $21.12 | $20.75 | $20.77 | -0.53% | 1,804,786 |
| Mar 17, 2026 | $21.12 | $21.23 | $20.73 | $20.88 | -0.19% | 1,384,176 |
| Mar 16, 2026 | $20.76 | $21.02 | $20.73 | $20.92 | +2.30% | 1,993,027 |
| Mar 13, 2026 | $20.84 | $20.98 | $20.37 | $20.45 | -1.78% | 1,616,028 |
| Mar 12, 2026 | $20.87 | $21.02 | $20.47 | $20.82 | -4.84% | 2,104,701 |
| Mar 11, 2026 | $21.74 | $21.97 | $21.61 | $21.88 | -0.36% | 1,527,468 |
| Mar 10, 2026 | $21.79 | $22.43 | $21.65 | $21.96 | +1.81% | 1,913,370 |
| Mar 9, 2026 | $20.89 | $21.67 | $20.62 | $21.57 | +1.17% | 2,086,206 |
| Mar 6, 2026 | $21.05 | $21.45 | $20.81 | $21.32 | -0.98% | 1,537,167 |
| Mar 5, 2026 | $21.73 | $21.88 | $21.31 | $21.53 | -2.36% | 2,556,520 |
| Mar 4, 2026 | $21.70 | $22.10 | $21.64 | $22.05 | +5.60% | 2,131,503 |
| Mar 3, 2026 | $20.80 | $21.12 | $20.51 | $20.88 | -6.12% | 4,125,569 |
| Mar 2, 2026 | $22.15 | $22.37 | $22.01 | $22.24 | -3.85% | 2,778,132 |
| Feb 27, 2026 | $23.55 | $23.58 | $22.96 | $23.13 | -2.24% | 1,883,374 |
| Feb 26, 2026 | $23.59 | $23.74 | $23.45 | $23.66 | -0.46% | 1,791,188 |
| Feb 25, 2026 | $23.55 | $23.81 | $23.51 | $23.77 | +1.02% | 2,843,764 |
| Feb 24, 2026 | $23.11 | $23.59 | $23.03 | $23.53 | -0.68% | 2,888,719 |
| Feb 23, 2026 | $23.90 | $23.99 | $23.42 | $23.69 | +0.77% | 2,482,230 |
| Feb 20, 2026 | $23.16 | $23.53 | $23.11 | $23.51 | +1.34% | 1,214,547 |
| Feb 19, 2026 | $23.02 | $23.24 | $22.95 | $23.20 | -1.23% | 1,056,647 |
| Feb 18, 2026 | $23.35 | $23.58 | $23.33 | $23.49 | +1.64% | 1,268,976 |
| Feb 17, 2026 | $22.85 | $23.14 | $22.84 | $23.11 | +1.67% | 1,926,709 |
| Feb 13, 2026 | $22.65 | $22.85 | $22.50 | $22.73 | -2.57% | 8,819,997 |
| Feb 12, 2026 | $23.91 | $23.94 | $23.21 | $23.33 | -3.11% | 1,539,775 |
| Feb 11, 2026 | $24.15 | $24.23 | $23.69 | $24.08 | -1.91% | 1,663,794 |
| Feb 10, 2026 | $24.67 | $24.69 | $24.30 | $24.55 | -0.12% | 1,307,981 |
| Feb 9, 2026 | $24.29 | $24.67 | $24.18 | $24.58 | +2.03% | 2,048,508 |
| Feb 6, 2026 | $23.95 | $24.10 | $23.66 | $24.09 | +3.84% | 5,636,218 |
| Feb 5, 2026 | $23.88 | $24.17 | $23.15 | $23.20 | -9.62% | 5,533,362 |
| Feb 4, 2026 | $26.03 | $26.20 | $25.40 | $25.67 | +0.08% | 1,961,583 |
| Feb 3, 2026 | $25.90 | $26.05 | $25.48 | $25.65 | -1.08% | 2,345,527 |
| Feb 2, 2026 | $25.54 | $25.96 | $25.54 | $25.93 | +2.01% | 1,348,316 |
| Jan 30, 2026 | $25.60 | $25.72 | $25.24 | $25.42 | -0.08% | 1,312,798 |
| Jan 29, 2026 | $25.68 | $25.73 | $24.89 | $25.44 | +1.19% | 2,001,600 |
| Jan 28, 2026 | $25.30 | $25.36 | $24.99 | $25.14 | -3.72% | 1,704,638 |
| Jan 27, 2026 | $25.81 | $26.14 | $25.78 | $26.11 | +2.71% | 1,866,680 |
| Jan 26, 2026 | $25.25 | $25.44 | $25.23 | $25.42 | +1.80% | 1,108,698 |
| Jan 23, 2026 | $24.79 | $25.03 | $24.64 | $24.97 | -0.20% | 1,415,100 |
| Jan 22, 2026 | $24.77 | $25.06 | $24.71 | $25.02 | +0.89% | 1,470,516 |
| Jan 21, 2026 | $24.22 | $24.84 | $24.15 | $24.80 | +2.95% | 1,796,335 |
| Jan 20, 2026 | $24.22 | $24.44 | $23.99 | $24.09 | -1.19% | 1,779,907 |
| Jan 16, 2026 | $24.13 | $24.38 | $24.06 | $24.38 | +1.20% | 1,603,281 |
| Jan 15, 2026 | $24.19 | $24.33 | $24.08 | $24.09 | -1.55% | 1,751,350 |
| Jan 14, 2026 | $24.78 | $24.78 | $24.36 | $24.47 | -0.81% | 2,190,447 |
| Jan 13, 2026 | $24.47 | $24.82 | $24.32 | $24.67 | +1.86% | 3,850,821 |
| Jan 12, 2026 | $23.99 | $24.22 | $23.97 | $24.22 | +2.19% | 1,067,292 |
| Jan 9, 2026 | $23.65 | $23.78 | $23.50 | $23.70 | +0.51% | 1,352,644 |
| Jan 8, 2026 | $23.22 | $23.72 | $23.20 | $23.58 | +2.17% | 3,229,441 |
| Jan 7, 2026 | $23.27 | $23.30 | $23.06 | $23.08 | -1.41% | 1,511,639 |
| Jan 6, 2026 | $23.98 | $23.98 | $23.32 | $23.41 | -3.22% | 2,120,352 |
| Jan 5, 2026 | $23.79 | $24.19 | $23.79 | $24.19 | +0.83% | 1,223,728 |
| Jan 2, 2026 | $23.74 | $23.99 | $23.72 | $23.99 | +2.92% | 1,695,223 |
| Dec 31, 2025 | $23.44 | $23.56 | $23.31 | $23.31 | -0.60% | 648,576 |
| Dec 30, 2025 | $23.51 | $23.59 | $23.41 | $23.45 | +1.38% | 1,346,522 |
| Dec 29, 2025 | $23.19 | $23.25 | $23.12 | $23.13 | -0.09% | 815,948 |
| Dec 26, 2025 | $23.40 | $23.45 | $23.15 | $23.15 | -0.73% | 777,324 |
| Dec 24, 2025 | $23.19 | $23.32 | $23.15 | $23.32 | +0.56% | 289,387 |
| Dec 23, 2025 | $23.11 | $23.31 | $23.10 | $23.19 | +0.22% | 733,791 |
| Dec 22, 2025 | $23.21 | $23.30 | $23.12 | $23.14 | +0.39% | 855,551 |
| Dec 19, 2025 | $23.34 | $23.34 | $23.05 | $23.05 | +0.79% | 1,240,408 |
| Dec 18, 2025 | $22.65 | $22.95 | $22.60 | $22.87 | +1.55% | 1,038,658 |
| Dec 17, 2025 | $22.50 | $22.78 | $22.41 | $22.52 | +0.04% | 1,605,204 |
| Dec 16, 2025 | $22.87 | $22.89 | $22.47 | $22.51 | -2.00% | 2,624,482 |
| Dec 15, 2025 | $22.89 | $23.00 | $22.76 | $22.97 | +1.50% | 646,793 |
| Dec 12, 2025 | $22.86 | $22.88 | $22.42 | $22.63 | -0.57% | 1,524,655 |
| Dec 11, 2025 | $22.87 | $22.90 | $22.69 | $22.76 | +1.79% | 1,462,186 |
| Dec 10, 2025 | $22.13 | $22.38 | $21.93 | $22.36 | +2.15% | 1,171,729 |
| Dec 9, 2025 | $21.98 | $22.10 | $21.82 | $21.89 | +0.23% | 1,516,201 |
| Dec 8, 2025 | $21.94 | $22.02 | $21.77 | $21.84 | +0.18% | 1,455,651 |
| Dec 5, 2025 | $22.07 | $22.15 | $21.77 | $21.80 | -1.58% | 1,594,346 |
| Dec 4, 2025 | $22.00 | $22.24 | $21.95 | $22.15 | +1.14% | 860,897 |
| Dec 3, 2025 | $22.04 | $22.10 | $21.65 | $21.90 | +0.18% | 1,083,250 |
| Dec 2, 2025 | $21.90 | $21.92 | $21.74 | $21.86 | +0.60% | 1,322,460 |
| Dec 1, 2025 | $21.69 | $21.87 | $21.69 | $21.73 | +0.84% | 795,669 |
| Nov 28, 2025 | $21.53 | $21.58 | $21.49 | $21.55 | +0.23% | 421,235 |
| Nov 26, 2025 | $21.35 | $21.59 | $21.33 | $21.50 | +1.56% | 1,442,440 |
| Nov 25, 2025 | $21.19 | $21.26 | $21.08 | $21.17 | +2.57% | 1,013,246 |
| Nov 24, 2025 | $20.57 | $20.79 | $20.53 | $20.64 | +1.18% | 1,045,543 |
| Nov 21, 2025 | $20.36 | $20.58 | $20.23 | $20.40 | +0.84% | 1,282,204 |
| Nov 20, 2025 | $20.78 | $20.90 | $20.21 | $20.23 | -1.41% | 1,417,909 |
| Nov 19, 2025 | $20.52 | $20.63 | $20.41 | $20.52 | +0.34% | 1,212,053 |
| Nov 18, 2025 | $20.35 | $20.47 | $20.21 | $20.45 | -1.54% | 2,131,570 |
| Nov 17, 2025 | $20.92 | $20.99 | $20.63 | $20.77 | -1.98% | 1,239,327 |
| Nov 14, 2025 | $21.26 | $21.40 | $21.16 | $21.19 | -1.94% | 3,295,209 |
| Nov 13, 2025 | $22.03 | $22.09 | $21.59 | $21.61 | -1.01% | 1,181,379 |
| Nov 12, 2025 | $21.76 | $21.90 | $21.72 | $21.83 | +1.77% | 1,095,138 |
| Nov 11, 2025 | $21.32 | $21.52 | $21.30 | $21.45 | +1.66% | 1,108,718 |
| Nov 10, 2025 | $20.91 | $21.13 | $20.85 | $21.10 | +3.33% | 1,424,322 |
| Nov 7, 2025 | $20.28 | $20.45 | $20.10 | $20.42 | -1.26% | 1,286,963 |
| Nov 6, 2025 | $20.57 | $20.77 | $20.57 | $20.68 | +1.08% | 1,591,303 |
| Nov 5, 2025 | $20.26 | $20.57 | $20.18 | $20.46 | +2.20% | 1,636,265 |
| Nov 4, 2025 | $19.97 | $20.25 | $19.97 | $20.02 | +0.70% | 1,357,907 |
| Nov 3, 2025 | $20.06 | $20.06 | $19.84 | $19.88 | – | 1,242,385 |
Seasonality
BBVA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 1.9% | -3.3% | 4.7% | -0.3% | 1.7% | 2.7% | -1.7% | 1.3% | 0.4% | 8.3% | 3.3% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 9 |
| 2026 | 9.1% | -9.0% | -6.4% | 5.3% | 5.7% | 7.1% | 11.5% | 3.6% | -3.8% | -14.5% | 10.6% | |
| 2025 | 16.7% | 16.7% | 2.9% | 4.6% | 9.8% | 2.2% | 8.8% | 8.4% | 6.2% | 4.6% | 9.0% | 8.2% |
| 2024 | 2.4% | 6.6% | 19.0% | -6.2% | 1.9% | -8.1% | 5.1% | 1.0% | 1.8% | -5.5% | -4.8% | 2.9% |
| 2023 | 17.5% | 9.9% | -9.1% | 9.3% | -11.2% | 17.8% | 3.4% | 0.0% | 1.4% | -0.7% | 18.6% | -1.9% |
| 2022 | 8.7% | -7.8% | -3.2% | -4.4% | 5.4% | -17.4% | 0.4% | -2.2% | 0.2% | 18.7% | 13.8% | 2.6% |
| 2021 | -7.3% | 21.6% | -6.3% | 8.7% | 11.2% | -0.3% | 2.6% | 2.7% | 0.8% | 7.2% | -24.0% | 10.8% |
| 2020 | -8.2% | -7.0% | -35.7% | 10.7% | -2.8% | 9.3% | -9.7% | -5.9% | -5.2% | 5.5% | 58.5% | 7.9% |
| 2019 | 12.9% | 3.5% | -7.3% | 9.5% | -10.8% | 2.4% | -8.1% | -7.0% | 9.5% | 2.8% | 0.0% | 6.7% |
| 2018 | 10.5% | -11.4% | -5.0% | 4.5% | -14.6% | 1.7% | 4.3% | -15.1% | 1.6% | -13.2% | 3.5% | -6.5% |
| 2017 | 1.8% | -4.0% | 18.5% | 5.1% | 2.7% | 1.7% | 8.6% | -2.6% | 0.9% | -0.8% | -2.1% | -0.7% |
See a number that looks wrong?